555.15
-2.04(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 558.36 | 555.15 | 555.15 | 561.35 | 554 | 626,839 |
| September 04, 2025 | 554.1 | 557.19 | 557.19 | 557.6 | 551 | 590,541 |
| September 03, 2025 | 552.6 | 551.61 | 551.61 | 558.44 | 549.09 | 898,700 |
| September 02, 2025 | 560.66 | 553.91 | 553.91 | 565.79 | 548 | 845,436 |
| August 29, 2025 | 568.8 | 567.72 | 567.72 | 571.64 | 565.53 | 499,006 |
| August 28, 2025 | 571.05 | 568.55 | 568.55 | 572.13 | 568.39 | 521,744 |
| August 27, 2025 | 571.49 | 570.15 | 570.15 | 575.27 | 569.71 | 333,064 |
| August 26, 2025 | 572.88 | 571.43 | 571.43 | 572.91 | 562.93 | 425,113 |
| August 25, 2025 | 573.46 | 573.72 | 573.72 | 577.45 | 569.93 | 532,526 |
| August 22, 2025 | 571.12 | 574.83 | 574.83 | 580.23 | 566.69 | 380,106 |
| August 21, 2025 | 570.61 | 567.27 | 567.27 | 572.12 | 565.99 | 535,635 |
| August 20, 2025 | 567.63 | 574.25 | 574.25 | 574.41 | 562.6 | 577,300 |
| August 19, 2025 | 556 | 568.16 | 568.16 | 570.01 | 555.33 | 685,213 |
| August 18, 2025 | 556.02 | 555.67 | 555.67 | 561.73 | 555.02 | 709,959 |
| August 15, 2025 | 564.26 | 557.02 | 557.02 | 566.85 | 555.96 | 372,334 |
| August 14, 2025 | 564.21 | 565.72 | 563.92 | 566.6 | 560.3 | 362,929 |
| August 13, 2025 | 554 | 567.43 | 565.62 | 567.89 | 552.49 | 542,957 |
| August 12, 2025 | 550.01 | 550.16 | 548.41 | 554.08 | 547.52 | 589,472 |
| August 11, 2025 | 547.16 | 549.39 | 547.64 | 555.71 | 547.16 | 588,011 |
| August 08, 2025 | 546.81 | 546.68 | 546.68 | 550 | 545 | 608,732 |
| August 07, 2025 | 553.09 | 545.49 | 545.49 | 555 | 541.5 | 499,701 |
| August 06, 2025 | 559.23 | 548.3 | 548.3 | 562.66 | 542.26 | 1.06M |
| August 05, 2025 | 572.15 | 557.73 | 557.73 | 575.96 | 557.62 | 1.09M |
| August 04, 2025 | 560.51 | 572.04 | 572.04 | 573.29 | 560.51 | 863,400 |
| August 01, 2025 | 559.14 | 557.4 | 557.4 | 563.61 | 552.39 | 1.05M |
| July 31, 2025 | 556.48 | 561.36 | 561.36 | 569.99 | 556.48 | 1.1M |
| July 30, 2025 | 555.07 | 559.15 | 559.15 | 563.79 | 554.63 | 994,528 |
| July 29, 2025 | 557.61 | 557.21 | 557.21 | 561 | 552.88 | 1.16M |
| July 28, 2025 | 542.46 | 552.79 | 552.79 | 556.91 | 541.12 | 1.67M |
| July 25, 2025 | 546.49 | 546.29 | 546.29 | 551.42 | 544.5 | 998,981 |
| July 24, 2025 | 532.31 | 543.31 | 543.31 | 547.87 | 531.79 | 1.25M |
| July 23, 2025 | 534.77 | 530.86 | 530.86 | 538.99 | 525 | 1.93M |
| July 22, 2025 | 565.01 | 526.48 | 526.48 | 571.53 | 525.34 | 2.46M |
| July 21, 2025 | 582.58 | 577.97 | 577.97 | 582.95 | 574.57 | 1.07M |
| July 18, 2025 | 580.63 | 577.94 | 577.94 | 584.56 | 576.77 | 584,900 |
| July 17, 2025 | 575 | 580.18 | 580.18 | 581.82 | 569.41 | 647,016 |
| July 16, 2025 | 564.8 | 572.13 | 572.13 | 573.39 | 558.64 | 841,261 |
| July 15, 2025 | 571.51 | 563.13 | 563.13 | 576.06 | 563.11 | 403,320 |
| July 14, 2025 | 565.61 | 570.66 | 570.66 | 576.55 | 562.93 | 520,000 |
| July 11, 2025 | 576.56 | 565.56 | 565.56 | 578.79 | 563.31 | 635,347 |
| July 10, 2025 | 580.92 | 580.66 | 580.66 | 586.88 | 579.83 | 332,331 |
| July 09, 2025 | 582.85 | 581.81 | 581.81 | 586.35 | 579.45 | 349,944 |
| July 08, 2025 | 591.36 | 580.97 | 580.97 | 593.27 | 577.1 | 541,078 |
| July 07, 2025 | 587.79 | 588 | 588 | 590.48 | 583.18 | 373,800 |
| July 03, 2025 | 586.5 | 587.74 | 587.74 | 589.55 | 580 | 268,232 |
| July 02, 2025 | 577.36 | 582.85 | 582.85 | 586.35 | 577.36 | 466,747 |
| July 01, 2025 | 574.4 | 581.34 | 581.34 | 583.63 | 570 | 456,829 |
| June 30, 2025 | 575.82 | 576.74 | 576.74 | 579.07 | 569.43 | 584,621 |
| June 27, 2025 | 569.57 | 576.41 | 576.41 | 577.5 | 568.14 | 879,942 |
| June 26, 2025 | 570.75 | 565.69 | 565.69 | 571.57 | 564.33 | 584,460 |
| June 25, 2025 | 574.14 | 569.99 | 569.99 | 574.47 | 560.35 | 562,220 |
| June 24, 2025 | 561.36 | 575.69 | 575.69 | 577.58 | 560.36 | 672,300 |
| June 23, 2025 | 543.66 | 555.12 | 555.12 | 555.56 | 539.65 | 867,338 |
| June 20, 2025 | 546 | 544.78 | 544.78 | 547.52 | 541.47 | 666,136 |
| June 18, 2025 | 547.28 | 543.72 | 543.72 | 550.68 | 540.86 | 551,602 |
| June 17, 2025 | 543.5 | 548.55 | 548.55 | 549.3 | 543.5 | 414,822 |
| June 16, 2025 | 546.27 | 547.37 | 547.37 | 551.77 | 545.82 | 375,488 |
| June 13, 2025 | 549.64 | 542.73 | 542.73 | 550.99 | 540.34 | 465,519 |
| June 12, 2025 | 552.25 | 555.19 | 555.19 | 555.25 | 547.85 | 411,000 |
| June 11, 2025 | 557.62 | 554.42 | 554.42 | 560.59 | 553.03 | 566,700 |