553.88
-11.13(-1.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 558.83 | 553.88 | 553.88 | 559.02 | 551.7 | 68.73M |
| July 31, 2025 | 574.54 | 567.33 | 567.33 | 574.63 | 563.87 | 46.17M |
| July 30, 2025 | 568.18 | 568.12 | 568.12 | 570.66 | 565.08 | 39.06M |
| July 29, 2025 | 570.76 | 567.34 | 567.34 | 572.22 | 566.56 | 42.3M |
| July 28, 2025 | 567.74 | 568.14 | 568.14 | 569.04 | 566.87 | 30.9M |
| July 25, 2025 | 564.93 | 566.39 | 566.39 | 567.7 | 564.27 | 28.03M |
| July 24, 2025 | 565.53 | 565.01 | 565.01 | 566.24 | 563.3 | 41.78M |
| July 23, 2025 | 562.34 | 563.81 | 563.81 | 563.85 | 559.59 | 36.26M |
| July 22, 2025 | 564.34 | 561.28 | 561.28 | 564.34 | 558.61 | 40.42M |
| July 21, 2025 | 562.09 | 564.17 | 564.17 | 566.06 | 562.06 | 39.24M |
| July 18, 2025 | 563.11 | 561.26 | 561.26 | 564.73 | 560 | 49.45M |
| July 17, 2025 | 558.02 | 561.8 | 561.8 | 562.31 | 557.21 | 39.51M |
| July 16, 2025 | 557.28 | 557.4 | 557.4 | 560.21 | 551.56 | 48.19M |
| July 15, 2025 | 560.25 | 556.7 | 556.7 | 560.8 | 556.68 | 40.81M |
| July 14, 2025 | 553.99 | 556.18 | 556.18 | 556.95 | 551.58 | 34.22M |
| July 11, 2025 | 553.33 | 554.2 | 554.2 | 555.79 | 552.05 | 36.1M |
| July 10, 2025 | 556.86 | 555.39 | 555.39 | 557.3 | 552.75 | 32.62M |
| July 09, 2025 | 554.52 | 556.25 | 556.25 | 557.63 | 553.1 | 42.44M |
| July 08, 2025 | 553.34 | 552.42 | 552.42 | 554.01 | 551.07 | 32.84M |
| July 07, 2025 | 553.53 | 552.02 | 552.02 | 554.34 | 549.59 | 44.36M |
| July 03, 2025 | 553.18 | 555.86 | 555.86 | 557.21 | 551.3 | 25.84M |
| July 02, 2025 | 546.18 | 550.3 | 550.3 | 550.91 | 546.12 | 30.66M |
| July 01, 2025 | 549.75 | 546.99 | 546.99 | 550.71 | 544.66 | 53.41M |
| June 30, 2025 | 551.26 | 551.64 | 551.64 | 552.8 | 549.01 | 45.13M |
| June 27, 2025 | 547.2 | 548.09 | 548.09 | 549.98 | 544.54 | 56.65M |
| June 26, 2025 | 543.35 | 546.22 | 546.22 | 546.67 | 541.52 | 43.1M |
| June 25, 2025 | 542.06 | 541.16 | 541.16 | 543.31 | 539.38 | 43.89M |
| June 24, 2025 | 536.94 | 539.78 | 539.78 | 540.7 | 536.27 | 42.86M |
| June 23, 2025 | 526.78 | 531.65 | 531.72 | 532.16 | 523.65 | 49.47M |
| June 20, 2025 | 532.15 | 526.68 | 526.68 | 533.55 | 524.89 | 54.73M |
| June 18, 2025 | 530.08 | 528.97 | 528.97 | 532.55 | 527.43 | 41.53M |
| June 17, 2025 | 531.71 | 529.04 | 529.04 | 533.33 | 527.92 | 41.29M |
| June 16, 2025 | 530.5 | 534.29 | 534.29 | 535.37 | 530.45 | 36.73M |
| June 13, 2025 | 527.68 | 526.96 | 526.96 | 531.87 | 525.73 | 55.53M |
| June 12, 2025 | 531.09 | 533.66 | 533.66 | 534.64 | 530.84 | 33.64M |
| June 11, 2025 | 535.62 | 532.41 | 532.41 | 536.78 | 530.11 | 53.1M |
| June 10, 2025 | 531.17 | 534.21 | 534.21 | 534.9 | 528.89 | 40.38M |
| June 09, 2025 | 530.09 | 530.7 | 530.7 | 532.33 | 529.01 | 32.88M |
| June 06, 2025 | 530 | 529.92 | 529.92 | 531.8 | 528.21 | 41.9M |
| June 05, 2025 | 530.18 | 524.79 | 524.79 | 533.05 | 522.75 | 57.82M |
| June 04, 2025 | 528.01 | 528.77 | 528.77 | 529.84 | 525.97 | 40.74M |
| June 03, 2025 | 523.6 | 527.37 | 527.37 | 528.73 | 522.73 | 41.33M |
| June 02, 2025 | 517.24 | 523.21 | 523.21 | 523.45 | 515.97 | 44.76M |
| May 30, 2025 | 519.52 | 519.11 | 519.11 | 520.68 | 511.93 | 65.48M |
| May 29, 2025 | 526.33 | 520.09 | 520.09 | 526.48 | 517.32 | 57.26M |
| May 28, 2025 | 522.19 | 518.91 | 518.91 | 523.68 | 518.4 | 43.43M |
| May 27, 2025 | 516.15 | 521.22 | 521.22 | 521.71 | 514.59 | 46.49M |
| May 23, 2025 | 506.18 | 509.24 | 509.24 | 511.84 | 505.58 | 58.17M |
| May 22, 2025 | 513.66 | 514 | 514 | 517.71 | 512.3 | 53.49M |
| May 21, 2025 | 516.27 | 513.04 | 513.06 | 523 | 511.24 | 70.42M |
| May 20, 2025 | 519.47 | 520.26 | 520.26 | 520.92 | 516.72 | 38.72M |
| May 19, 2025 | 514.24 | 522.01 | 522.01 | 522.53 | 514.24 | 52M |
| May 16, 2025 | 520.66 | 521.51 | 521.51 | 521.7 | 517.1 | 46.83M |
| May 15, 2025 | 516.53 | 519.16 | 519.16 | 521.93 | 515.17 | 43.45M |
| May 14, 2025 | 516.72 | 518.42 | 518.42 | 519.23 | 515.75 | 41.91M |
| May 13, 2025 | 509.16 | 516.98 | 516.98 | 517.39 | 508.42 | 47.07M |
| May 12, 2025 | 506.99 | 507.85 | 507.85 | 507.89 | 501.48 | 42.58M |
| May 09, 2025 | 490.21 | 487.97 | 487.97 | 491.54 | 486.2 | 27.77M |
| May 08, 2025 | 488.53 | 488.29 | 488.29 | 492.7 | 484.17 | 38.87M |
| May 07, 2025 | 482.08 | 483.32 | 483.32 | 485.8 | 476.78 | 36.78M |