599.35
-2.65(-0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 589.96 | 599.35 | 599.35 | 604.89 | 571.36 | 1.73M |
October 20, 2025 | 599.66 | 602 | 602 | 602.9 | 596.21 | 1.08M |
October 17, 2025 | 597 | 594.56 | 594.56 | 601.65 | 591.68 | 617,723 |
October 16, 2025 | 611 | 598.98 | 598.98 | 611.8 | 597.6 | 749,658 |
October 15, 2025 | 625.05 | 608.93 | 608.93 | 627.05 | 600.08 | 661,298 |
October 14, 2025 | 619.48 | 626.93 | 626.93 | 627.41 | 618.07 | 407,613 |
October 13, 2025 | 619.97 | 618.88 | 618.88 | 624.05 | 616.9 | 452,758 |
October 10, 2025 | 633.36 | 623.49 | 623.49 | 635.25 | 619.41 | 659,471 |
October 09, 2025 | 638 | 635.01 | 635.01 | 640.9 | 631.37 | 1.01M |
October 08, 2025 | 630 | 637.95 | 637.95 | 638.54 | 625.55 | 935,284 |
October 07, 2025 | 622.85 | 621.63 | 621.63 | 627.81 | 618.4 | 836,306 |
October 06, 2025 | 609.12 | 618.52 | 618.52 | 619.71 | 609 | 540,307 |
October 03, 2025 | 607 | 609.54 | 609.54 | 610.64 | 605.3 | 433,154 |
October 02, 2025 | 603.8 | 605.01 | 605.01 | 607.26 | 601.96 | 452,812 |
October 01, 2025 | 607.22 | 605.42 | 605.42 | 610.85 | 603.01 | 547,465 |
September 30, 2025 | 594.3 | 609.32 | 609.32 | 610.11 | 593.1 | 605,728 |
September 29, 2025 | 598.31 | 593.99 | 593.99 | 604.13 | 591.51 | 777,141 |
September 26, 2025 | 588.9 | 594.42 | 594.42 | 594.96 | 586.85 | 410,158 |
September 25, 2025 | 590 | 585.77 | 585.77 | 593.75 | 582.49 | 1.05M |
September 24, 2025 | 580.64 | 586.27 | 586.27 | 589.6 | 577 | 783,298 |
September 23, 2025 | 576 | 577.08 | 577.08 | 580.67 | 571.08 | 655,734 |
September 22, 2025 | 573.69 | 576.15 | 576.15 | 577.65 | 570.26 | 566,750 |
September 19, 2025 | 571.91 | 573.03 | 573.03 | 576.15 | 565.5 | 679,889 |
September 18, 2025 | 572 | 573.93 | 573.93 | 576.98 | 568.32 | 580,370 |
September 17, 2025 | 579.1 | 577.09 | 577.09 | 585 | 576.4 | 575,367 |
September 16, 2025 | 578 | 579.64 | 579.64 | 587.37 | 575.95 | 849,439 |
September 15, 2025 | 574 | 574.54 | 574.54 | 576.47 | 571.12 | 804,620 |
September 12, 2025 | 580.59 | 575.96 | 575.96 | 583.13 | 575.18 | 465,936 |
September 11, 2025 | 578.5 | 582.95 | 582.95 | 585.64 | 578 | 701,491 |
September 10, 2025 | 571.24 | 579.87 | 579.87 | 580.84 | 570 | 547,458 |
September 09, 2025 | 580.46 | 571.63 | 571.63 | 580.49 | 571.44 | 473,022 |
September 08, 2025 | 574.99 | 581.9 | 581.9 | 582.13 | 571.37 | 814,129 |
September 05, 2025 | 579.34 | 580.8 | 580.8 | 581.17 | 574.82 | 630,608 |
September 04, 2025 | 581.71 | 579.76 | 579.76 | 581.94 | 576 | 505,548 |
September 03, 2025 | 586.62 | 581.21 | 581.21 | 588.02 | 577.69 | 391,142 |
September 02, 2025 | 594.88 | 589.32 | 589.32 | 596.16 | 585.57 | 527,755 |
August 29, 2025 | 587.9 | 590.48 | 590.48 | 591.57 | 587.12 | 288,039 |
August 28, 2025 | 586.61 | 587.81 | 587.81 | 587.93 | 580.9 | 348,087 |
August 27, 2025 | 594.55 | 586.61 | 586.61 | 594.55 | 585.04 | 675,155 |
August 26, 2025 | 588.39 | 592.97 | 592.97 | 595.85 | 588.12 | 741,455 |
August 25, 2025 | 592 | 586.74 | 586.74 | 595.4 | 586.05 | 478,197 |
August 22, 2025 | 599.79 | 592.44 | 592.44 | 600.99 | 591.37 | 616,475 |
August 21, 2025 | 592.58 | 597.21 | 597.21 | 598.83 | 592.58 | 610,167 |
August 20, 2025 | 590.93 | 592.54 | 592.54 | 595.3 | 587.77 | 610,172 |
August 19, 2025 | 584 | 586.23 | 586.23 | 589.48 | 582.22 | 467,542 |
August 18, 2025 | 587.47 | 584.82 | 584.82 | 592.23 | 583.54 | 922,401 |
August 15, 2025 | 583.41 | 583.96 | 583.96 | 586.75 | 580.92 | 667,579 |
August 14, 2025 | 583.89 | 583.72 | 583.72 | 585.29 | 580.93 | 541,137 |
August 13, 2025 | 582.49 | 582.09 | 582.09 | 586.89 | 576.22 | 744,323 |
August 12, 2025 | 579.21 | 580.8 | 580.8 | 581.63 | 577.62 | 643,622 |
August 11, 2025 | 579.81 | 580.24 | 580.24 | 583.78 | 575.45 | 744,795 |
August 08, 2025 | 587.71 | 581.11 | 581.11 | 591.07 | 579.15 | 748,839 |
August 07, 2025 | 583.21 | 587.38 | 587.38 | 588.23 | 580 | 626,599 |
August 06, 2025 | 590 | 589.29 | 589.29 | 593.48 | 586.7 | 989,860 |
August 05, 2025 | 590.22 | 589.95 | 589.95 | 594.68 | 586.01 | 905,822 |
August 04, 2025 | 585.69 | 589.75 | 589.75 | 592.16 | 584.13 | 970,347 |
August 01, 2025 | 577.78 | 586.44 | 586.44 | 587.87 | 572.95 | 1.01M |
July 31, 2025 | 572 | 576.61 | 576.61 | 577.38 | 568.89 | 760,164 |
July 30, 2025 | 572.94 | 572.81 | 572.81 | 573.81 | 568.71 | 661,030 |
July 29, 2025 | 571.4 | 573.22 | 573.22 | 573.3 | 568.19 | 681,931 |