865.86
+17.75(+2.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 853.65 | 865.86 | 865.86 | 867.22 | 846.34 | 491,525 |
September 04, 2025 | 827.56 | 848.11 | 848.11 | 850.14 | 817.57 | 424,657 |
September 03, 2025 | 830.26 | 827.56 | 827.56 | 830.26 | 809.54 | 432,681 |
September 02, 2025 | 811.11 | 823.65 | 823.65 | 824.97 | 800.97 | 517,496 |
August 29, 2025 | 849.41 | 835.76 | 835.76 | 853.49 | 825.16 | 568,929 |
August 28, 2025 | 866.98 | 858.46 | 858.46 | 875.05 | 857.4 | 468,149 |
August 27, 2025 | 847.9 | 866.32 | 866.32 | 870 | 843.53 | 326,701 |
August 26, 2025 | 839.86 | 850.64 | 850.64 | 857.99 | 839.86 | 400,132 |
August 25, 2025 | 841.41 | 837.86 | 837.86 | 850.44 | 832.2 | 348,017 |
August 22, 2025 | 822.24 | 844 | 844 | 859.79 | 820.64 | 548,835 |
August 21, 2025 | 814.22 | 820.74 | 820.74 | 831.31 | 812 | 413,072 |
August 20, 2025 | 840.83 | 826.27 | 826.27 | 847.57 | 805.94 | 673,298 |
August 19, 2025 | 854.4 | 844.8 | 844.8 | 868 | 839.96 | 558,061 |
August 18, 2025 | 823.59 | 850.31 | 850.31 | 853.24 | 823.01 | 563,880 |
August 15, 2025 | 851.92 | 826.47 | 826.47 | 851.92 | 823.85 | 575,639 |
August 14, 2025 | 845.53 | 848.81 | 848.81 | 854.99 | 836.51 | 582,684 |
August 13, 2025 | 845.6 | 861.8 | 861.8 | 865.13 | 840 | 543,993 |
August 12, 2025 | 807.8 | 840.56 | 840.56 | 844 | 803 | 714,110 |
August 11, 2025 | 806.23 | 797.51 | 797.51 | 815.4 | 795.82 | 540,527 |
August 08, 2025 | 798.52 | 804.29 | 804.29 | 815 | 794.5 | 356,229 |
August 07, 2025 | 816.3 | 797.94 | 797.94 | 819.5 | 785 | 640,358 |
August 06, 2025 | 800.63 | 805.85 | 805.85 | 806.94 | 790.07 | 405,758 |
August 05, 2025 | 830 | 802.78 | 802.78 | 834.44 | 774.14 | 988,895 |
August 04, 2025 | 791.42 | 830.63 | 830.63 | 831.97 | 778.9 | 1.36M |
August 01, 2025 | 740 | 785.62 | 785.62 | 803 | 711.46 | 1.52M |
July 31, 2025 | 731.24 | 711.24 | 711.24 | 740 | 706 | 1.34M |
July 30, 2025 | 734.46 | 730.54 | 730.54 | 747.5 | 726.05 | 629,956 |
July 29, 2025 | 745.52 | 724.37 | 724.37 | 751.49 | 715 | 487,071 |
July 28, 2025 | 722.56 | 738.55 | 738.55 | 741.07 | 721.72 | 545,600 |
July 25, 2025 | 711.61 | 714.68 | 714.68 | 718.25 | 704.02 | 275,910 |
July 24, 2025 | 717.46 | 713 | 713 | 720.82 | 702.56 | 343,509 |
July 23, 2025 | 717.88 | 720.01 | 720.01 | 721.46 | 708 | 401,900 |
July 22, 2025 | 723.49 | 719.98 | 719.98 | 729.95 | 702.32 | 554,220 |
July 21, 2025 | 728.59 | 724.77 | 724.77 | 737.76 | 723.91 | 409,706 |
July 18, 2025 | 719.89 | 725.24 | 725.24 | 725.83 | 705.84 | 432,751 |
July 17, 2025 | 709.89 | 713.57 | 713.57 | 717.72 | 703.43 | 431,703 |
July 16, 2025 | 716.54 | 714.03 | 714.03 | 722.23 | 686.87 | 779,809 |
July 15, 2025 | 742.75 | 717.62 | 717.62 | 754.42 | 716.98 | 585,606 |
July 14, 2025 | 729.43 | 721.14 | 721.14 | 729.58 | 703.06 | 561,207 |
July 11, 2025 | 735.96 | 736.06 | 736.06 | 747.83 | 733.05 | 304,684 |
July 10, 2025 | 756.41 | 740.45 | 740.45 | 756.41 | 735.4 | 386,935 |
July 09, 2025 | 762.01 | 751.14 | 751.14 | 778.86 | 730 | 584,820 |
July 08, 2025 | 753.16 | 761.31 | 761.31 | 770.15 | 750.16 | 504,242 |
July 07, 2025 | 748.23 | 741.17 | 741.17 | 755.31 | 736.63 | 450,936 |
July 03, 2025 | 770 | 758.64 | 758.64 | 776.88 | 754.41 | 400,100 |
July 02, 2025 | 743.09 | 764.4 | 764.4 | 770 | 735.76 | 578,867 |
July 01, 2025 | 729.23 | 746.97 | 746.97 | 756.74 | 722.25 | 587,232 |
June 30, 2025 | 737.48 | 731.38 | 731.38 | 741.49 | 723.2 | 396,528 |
June 27, 2025 | 736.09 | 736.03 | 736.03 | 745.48 | 724.98 | 562,300 |
June 26, 2025 | 728 | 735.17 | 735.17 | 744.01 | 718.99 | 494,548 |
June 25, 2025 | 717.32 | 722.82 | 722.82 | 724.99 | 708.83 | 337,437 |
June 24, 2025 | 705.85 | 716.58 | 716.58 | 718.69 | 705.71 | 634,187 |
June 23, 2025 | 685.9 | 692.62 | 692.62 | 695 | 671.18 | 480,644 |
June 20, 2025 | 704.97 | 685.9 | 685.9 | 704.97 | 676.66 | 1.07M |
June 18, 2025 | 693.85 | 693.24 | 693.24 | 706.4 | 686.06 | 455,221 |
June 17, 2025 | 700 | 690.87 | 690.87 | 710.73 | 689.82 | 430,405 |
June 16, 2025 | 684.46 | 706.59 | 706.59 | 712.73 | 681.22 | 613,938 |
June 13, 2025 | 699.85 | 673.01 | 673.01 | 702.94 | 670 | 1.03M |
June 12, 2025 | 713.44 | 718.57 | 718.57 | 730 | 713.41 | 322,799 |
June 11, 2025 | 736.61 | 720.83 | 720.83 | 740.9 | 709.21 | 565,097 |