488.77
-6.42(-1.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 494.05 | 488.77 | 488.77 | 497.19 | 488.63 | 266,705 |
September 04, 2025 | 494.96 | 495.19 | 495.19 | 498.7 | 494.65 | 331,500 |
September 03, 2025 | 492 | 494.82 | 494.82 | 495.69 | 490.3 | 320,900 |
September 02, 2025 | 482.9 | 492.08 | 492.08 | 492.23 | 482.3 | 405,559 |
August 29, 2025 | 477.12 | 477.21 | 477.21 | 478.28 | 475.22 | 186,900 |
August 28, 2025 | 479.6 | 478.98 | 478.98 | 480.22 | 475.93 | 304,400 |
August 27, 2025 | 471.08 | 469.36 | 469.36 | 474.4 | 468.92 | 233,200 |
August 26, 2025 | 469.61 | 467.94 | 467.94 | 471.26 | 466.38 | 224,466 |
August 25, 2025 | 470.96 | 467.54 | 467.54 | 473.07 | 467.53 | 242,458 |
August 22, 2025 | 469.16 | 471.02 | 471.02 | 476.56 | 468.4 | 319,858 |
August 21, 2025 | 466.07 | 467.02 | 467.02 | 467.08 | 462.08 | 536,900 |
August 20, 2025 | 471.3 | 468.42 | 468.42 | 472.62 | 467.6 | 243,606 |
August 19, 2025 | 467.74 | 471.5 | 471.5 | 473.43 | 466.95 | 381,270 |
August 18, 2025 | 461 | 463.17 | 463.17 | 464.13 | 459.78 | 302,709 |
August 15, 2025 | 465.76 | 460.55 | 460.55 | 466.86 | 459.62 | 314,123 |
August 14, 2025 | 454.6 | 464.43 | 464.43 | 465.1 | 454.41 | 777,998 |
August 13, 2025 | 449.45 | 451.21 | 451.21 | 452.35 | 446.54 | 468,444 |
August 12, 2025 | 442.75 | 446.16 | 446.16 | 447.66 | 440 | 353,453 |
August 11, 2025 | 445.12 | 441.35 | 441.35 | 445.53 | 440.75 | 318,803 |
August 08, 2025 | 448.77 | 443.84 | 443.84 | 449.91 | 442.64 | 480,400 |
August 07, 2025 | 442.66 | 448.68 | 448.68 | 449.42 | 441.42 | 634,025 |
August 06, 2025 | 439.19 | 442.92 | 442.92 | 443.7 | 437.71 | 469,100 |
August 05, 2025 | 443.91 | 441.79 | 441.79 | 449.99 | 441.76 | 821,169 |
August 04, 2025 | 437.08 | 438.32 | 438.32 | 441.93 | 435.35 | 924,620 |
August 01, 2025 | 429.38 | 436.24 | 436.24 | 441.61 | 428.01 | 1.68M |
July 31, 2025 | 456.28 | 443.39 | 443.39 | 458.66 | 431.99 | 2.31M |
July 30, 2025 | 502.92 | 498.79 | 498.79 | 505.54 | 496.66 | 298,570 |
July 29, 2025 | 509.21 | 505.42 | 505.42 | 509.82 | 505.42 | 228,256 |
July 28, 2025 | 515 | 507.31 | 507.31 | 515 | 506.62 | 247,100 |
July 25, 2025 | 513.94 | 517.65 | 517.65 | 519.1 | 512.34 | 271,800 |
July 24, 2025 | 514.83 | 516.2 | 516.2 | 518.79 | 514.83 | 215,318 |
July 23, 2025 | 511 | 517.56 | 517.56 | 517.57 | 505.92 | 390,481 |
July 22, 2025 | 506.95 | 500.81 | 500.81 | 507.55 | 500 | 231,303 |
July 21, 2025 | 506 | 507.34 | 507.34 | 510.38 | 503.29 | 196,133 |
July 18, 2025 | 508.25 | 505.4 | 505.4 | 510.59 | 504.13 | 372,305 |
July 17, 2025 | 502.82 | 506.19 | 506.19 | 508.26 | 500.45 | 475,702 |
July 16, 2025 | 493.08 | 505.3 | 505.3 | 506.15 | 492.64 | 552,399 |
July 15, 2025 | 491.32 | 487.11 | 487.11 | 491.85 | 485 | 222,500 |
July 14, 2025 | 487 | 488.29 | 488.29 | 490.88 | 486.54 | 220,300 |
July 11, 2025 | 493.61 | 490.66 | 490.66 | 494.98 | 490.37 | 268,300 |
July 10, 2025 | 495.08 | 497.94 | 497.94 | 499.06 | 493 | 316,249 |
July 09, 2025 | 489.44 | 491.01 | 491.01 | 491.12 | 487.25 | 198,441 |
July 08, 2025 | 486.15 | 489.03 | 489.03 | 491.56 | 485.98 | 365,476 |
July 07, 2025 | 485.75 | 486.32 | 486.32 | 488.58 | 484.04 | 262,821 |
July 03, 2025 | 491.19 | 490.2 | 490.2 | 492.44 | 489.15 | 201,602 |
July 02, 2025 | 487.82 | 491.56 | 491.56 | 491.6 | 484.98 | 288,330 |
July 01, 2025 | 487.53 | 489.37 | 489.37 | 490.98 | 484.87 | 354,200 |
June 30, 2025 | 489.72 | 490.74 | 490.74 | 491.13 | 487.37 | 339,558 |
June 27, 2025 | 482 | 491.1 | 491.1 | 494.97 | 481.46 | 488,757 |
June 26, 2025 | 469.2 | 477.54 | 477.54 | 477.72 | 466.2 | 528,906 |
June 25, 2025 | 478 | 475.12 | 475.12 | 478.77 | 473.26 | 269,551 |
June 24, 2025 | 462.35 | 472.42 | 472.42 | 475.47 | 460.68 | 442,600 |
June 23, 2025 | 454.13 | 461.08 | 461.08 | 461.17 | 453.22 | 231,134 |
June 20, 2025 | 459.83 | 459.05 | 459.05 | 461.11 | 457.81 | 177,957 |
June 18, 2025 | 461.87 | 460.51 | 460.51 | 462.9 | 458.95 | 212,600 |
June 17, 2025 | 464.55 | 460.65 | 460.65 | 466.08 | 458.97 | 263,613 |
June 16, 2025 | 468.11 | 464.81 | 464.81 | 470.57 | 464.51 | 256,400 |
June 13, 2025 | 464.6 | 463.44 | 463.44 | 468.09 | 461.1 | 646,400 |
June 12, 2025 | 477.91 | 472.66 | 472.66 | 480.18 | 471.31 | 471,122 |
June 11, 2025 | 487.94 | 482.39 | 482.39 | 489.08 | 481.16 | 374,600 |