540.36
+3.66(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 531.78 | 540.36 | 540.36 | 545.32 | 531.78 | 685,027 |
| October 20, 2025 | 528.68 | 536.7 | 536.7 | 538.61 | 525.31 | 603,300 |
| October 17, 2025 | 535 | 534.35 | 534.35 | 536.68 | 526.07 | 861,700 |
| October 16, 2025 | 550.18 | 533.34 | 533.34 | 550.18 | 531.78 | 773,251 |
| October 15, 2025 | 551.73 | 549.4 | 549.4 | 554.53 | 543.49 | 511,204 |
| October 14, 2025 | 547.85 | 553.58 | 553.58 | 556.92 | 547 | 367,149 |
| October 13, 2025 | 548.05 | 548.35 | 548.35 | 552.45 | 545 | 450,200 |
| October 10, 2025 | 562 | 546.95 | 546.95 | 562.81 | 546.53 | 488,235 |
| October 09, 2025 | 563.32 | 558.3 | 558.3 | 566.76 | 557.39 | 474,446 |
| October 08, 2025 | 567.65 | 566.94 | 566.94 | 573.63 | 563.92 | 330,800 |
| October 07, 2025 | 562.99 | 569.11 | 569.11 | 572.4 | 558.05 | 324,451 |
| October 06, 2025 | 564.06 | 564.81 | 564.81 | 568.2 | 557.73 | 396,859 |
| October 03, 2025 | 560.5 | 560.12 | 560.12 | 563.45 | 555 | 386,945 |
| October 02, 2025 | 550.87 | 560.77 | 560.77 | 562.64 | 545.01 | 660,029 |
| October 01, 2025 | 567.01 | 552.59 | 552.59 | 568.34 | 550.16 | 522,838 |
| September 30, 2025 | 566.64 | 567.41 | 567.41 | 571.87 | 562.86 | 460,715 |
| September 29, 2025 | 566.85 | 568.9 | 568.9 | 571.37 | 563.84 | 507,805 |
| September 26, 2025 | 565.82 | 565.42 | 565.42 | 572.79 | 564.13 | 579,929 |
| September 25, 2025 | 564 | 564.66 | 564.66 | 566.64 | 559.05 | 484,848 |
| September 24, 2025 | 566 | 566.42 | 566.42 | 567.93 | 558.32 | 710,900 |
| September 23, 2025 | 566 | 568.94 | 568.94 | 570.97 | 565.62 | 650,819 |
| September 22, 2025 | 559 | 568.06 | 568.06 | 571.73 | 557 | 838,721 |
| September 19, 2025 | 557.96 | 559.75 | 559.75 | 562.79 | 555 | 1.24M |
| September 18, 2025 | 579.31 | 555.98 | 555.98 | 579.99 | 548.09 | 1.6M |
| September 17, 2025 | 568.81 | 578.64 | 578.64 | 585.4 | 568.81 | 875,400 |
| September 16, 2025 | 576.15 | 567.02 | 567.02 | 580.04 | 562.9 | 566,601 |
| September 15, 2025 | 584.15 | 576.61 | 576.61 | 584.34 | 574.95 | 1.26M |
| September 12, 2025 | 584.07 | 583.25 | 583.25 | 585.45 | 576.34 | 722,142 |
| September 11, 2025 | 565.71 | 585.48 | 585.48 | 585.84 | 564.8 | 477,035 |
| September 10, 2025 | 571.77 | 563.18 | 563.18 | 571.77 | 558.98 | 648,745 |
| September 09, 2025 | 571.99 | 569.16 | 569.16 | 574.5 | 567.9 | 671,200 |
| September 08, 2025 | 557.73 | 574.58 | 574.58 | 576.16 | 554.91 | 922,809 |
| 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 |