765.08
+6.94(+0.92%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 757.38 | 758.14 | 758.14 | 762.61 | 753.08 | 381,957 |
October 01, 2025 | 750.31 | 755.22 | 755.22 | 758.89 | 750.31 | 381,700 |
September 30, 2025 | 754.99 | 758.15 | 758.15 | 758.92 | 749.84 | 491,321 |
September 29, 2025 | 756.05 | 753.57 | 753.57 | 762.09 | 749.71 | 615,702 |
September 26, 2025 | 748.78 | 750.72 | 750.72 | 755.54 | 748 | 339,945 |
September 25, 2025 | 741.52 | 745.08 | 745.08 | 746.75 | 738.38 | 402,439 |
September 24, 2025 | 760.82 | 748.76 | 748.76 | 763.01 | 746 | 393,022 |
September 23, 2025 | 761.01 | 760.17 | 760.17 | 770.76 | 758.3 | 399,945 |
September 22, 2025 | 753.41 | 759.95 | 759.95 | 762.99 | 750.1 | 414,800 |
September 19, 2025 | 757.93 | 755.68 | 755.68 | 758.72 | 746.44 | 791,800 |
September 18, 2025 | 744.28 | 755.7 | 755.7 | 758.72 | 741.32 | 652,100 |
September 17, 2025 | 754.56 | 738.5 | 738.5 | 758.04 | 730.25 | 1.08M |
September 16, 2025 | 760 | 754.05 | 754.05 | 760.6 | 749.17 | 652,700 |
September 15, 2025 | 759.87 | 759.96 | 759.96 | 769.2 | 758.57 | 549,842 |
September 12, 2025 | 767.52 | 758.78 | 758.78 | 768.63 | 758.29 | 463,500 |
September 11, 2025 | 764.4 | 769.67 | 769.67 | 779.77 | 764.4 | 661,127 |
September 10, 2025 | 756.33 | 765.28 | 765.28 | 770.46 | 756.33 | 558,825 |
September 09, 2025 | 756.04 | 755.24 | 755.24 | 757.23 | 745.36 | 419,742 |
September 08, 2025 | 759.64 | 760.18 | 760.18 | 762.02 | 754.45 | 568,022 |
September 05, 2025 | 760.8 | 758.56 | 758.56 | 764.18 | 748.59 | 520,124 |
September 04, 2025 | 743.68 | 756.96 | 756.96 | 757 | 742.21 | 425,129 |
September 03, 2025 | 748.87 | 748.53 | 748.53 | 752.54 | 743.84 | 389,000 |
September 02, 2025 | 746.09 | 749.93 | 749.93 | 750.99 | 738.89 | 525,118 |
August 29, 2025 | 764.27 | 759.35 | 757.55 | 768.72 | 756.31 | 890,900 |
August 28, 2025 | 769.6 | 766.84 | 765.02 | 773.3 | 763.04 | 637,001 |
August 27, 2025 | 758.8 | 768.1 | 768.1 | 768.45 | 757.89 | 636,667 |
August 26, 2025 | 749.78 | 761.55 | 761.55 | 762.76 | 746 | 600,042 |
August 25, 2025 | 754.81 | 750.3 | 750.3 | 756.38 | 749.46 | 650,355 |
August 22, 2025 | 738.12 | 752.33 | 752.33 | 759.5 | 737.08 | 725,832 |
August 21, 2025 | 739.72 | 733.05 | 733.05 | 740.79 | 729.73 | 492,805 |
August 20, 2025 | 741.4 | 742.97 | 742.97 | 747.57 | 734.99 | 682,300 |
August 19, 2025 | 736.55 | 744.23 | 744.23 | 746.98 | 736.14 | 940,500 |
August 18, 2025 | 730.06 | 736.2 | 736.2 | 737.27 | 729.36 | 486,018 |
August 15, 2025 | 747.38 | 729.96 | 729.96 | 747.38 | 728.66 | 716,422 |
August 14, 2025 | 755.7 | 745.34 | 745.34 | 757.7 | 740.4 | 695,162 |
August 13, 2025 | 757.07 | 762.05 | 762.05 | 763.99 | 749.39 | 616,649 |
August 12, 2025 | 735 | 752.04 | 752.04 | 752.87 | 734.38 | 604,843 |
August 11, 2025 | 729.03 | 730.66 | 730.66 | 732.77 | 724.5 | 675,810 |
August 08, 2025 | 729.49 | 727.74 | 727.74 | 739.07 | 723.53 | 820,258 |
August 07, 2025 | 729.39 | 725.36 | 725.36 | 729.49 | 708.18 | 1.28M |
August 06, 2025 | 712.41 | 697.13 | 697.13 | 712.41 | 692.02 | 1.93M |
August 05, 2025 | 720.76 | 714.88 | 714.88 | 726.47 | 699.89 | 833,400 |
August 04, 2025 | 716.34 | 719.04 | 719.04 | 720.21 | 713.36 | 812,936 |
August 01, 2025 | 715.17 | 712.13 | 712.13 | 716.91 | 701.55 | 903,592 |
July 31, 2025 | 728.32 | 731.9 | 731.9 | 737.43 | 728.32 | 508,399 |
July 30, 2025 | 737.2 | 732.03 | 732.03 | 738.33 | 726.25 | 718,280 |
July 29, 2025 | 744.27 | 734.86 | 734.86 | 744.61 | 731.92 | 686,271 |
July 28, 2025 | 740.36 | 739.06 | 739.06 | 745.35 | 736.07 | 446,116 |
July 25, 2025 | 731.46 | 738.82 | 738.82 | 740.83 | 726.14 | 499,924 |
July 24, 2025 | 728.8 | 729.62 | 729.62 | 734.49 | 725.28 | 620,369 |
July 23, 2025 | 725.5 | 728.17 | 728.17 | 729.72 | 718.2 | 548,411 |
July 22, 2025 | 708.85 | 721.12 | 721.12 | 722.49 | 705.67 | 534,533 |
July 21, 2025 | 724.19 | 711.22 | 711.22 | 724.19 | 711.03 | 389,638 |
July 18, 2025 | 725.92 | 722.58 | 722.58 | 727.3 | 719.11 | 485,924 |
July 17, 2025 | 710.25 | 723.26 | 723.26 | 723.91 | 708.18 | 543,125 |
July 16, 2025 | 710.14 | 710.22 | 710.22 | 712.31 | 698.58 | 435,400 |
July 15, 2025 | 714 | 708.64 | 708.64 | 715.69 | 708.28 | 347,767 |
July 14, 2025 | 713.22 | 712.09 | 712.09 | 715 | 707.6 | 345,080 |
July 11, 2025 | 708.88 | 714.91 | 714.91 | 715.84 | 706 | 343,026 |
July 10, 2025 | 709.32 | 714.3 | 714.3 | 719.34 | 706.34 | 442,400 |