556.84
-0.18(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 558.96 | 557.84 | 557.84 | 563.26 | 556.09 | 500,400 |
| June 09, 2025 | 567.78 | 558 | 558 | 569.22 | 557.3 | 526,500 |
| June 06, 2025 | 566.4 | 568.64 | 568.64 | 569.75 | 564.56 | 251,404 |
| June 05, 2025 | 568.93 | 564.07 | 564.07 | 568.93 | 561.15 | 348,317 |
| June 04, 2025 | 568.19 | 566.91 | 566.91 | 569.73 | 565.35 | 264,636 |
| June 03, 2025 | 562.6 | 566.41 | 566.41 | 567.37 | 554.38 | 338,546 |
| June 02, 2025 | 557.65 | 564.2 | 564.2 | 564.36 | 544.55 | 299,100 |
| May 30, 2025 | 566 | 564.02 | 564.02 | 566 | 556.89 | 631,900 |
| May 29, 2025 | 565 | 566 | 566 | 567.23 | 560.74 | 531,900 |
| May 28, 2025 | 566.1 | 562.68 | 562.68 | 569.54 | 562.5 | 359,492 |
| May 27, 2025 | 563.76 | 566.59 | 566.59 | 568.05 | 560.2 | 433,500 |
| May 23, 2025 | 558.12 | 558.67 | 558.67 | 562.2 | 556.66 | 226,488 |
| May 22, 2025 | 559.52 | 563.88 | 563.88 | 566.8 | 556.44 | 435,600 |
| May 21, 2025 | 567.91 | 560.1 | 560.1 | 570.68 | 559.46 | 509,418 |