597.54
+12.0351(+2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 576.31 | 585.5 | 585.5 | 587.67 | 576.31 | 921,500 |
| September 16, 2025 | 573.43 | 575.06 | 575.06 | 579.4 | 567.3 | 708,090 |
| September 15, 2025 | 558.54 | 572.59 | 572.59 | 573.69 | 558.54 | 995,857 |
| September 12, 2025 | 567.34 | 560 | 560 | 570 | 559.45 | 602,753 |
| September 11, 2025 | 555.81 | 568.2 | 568.2 | 570.76 | 555.81 | 867,883 |
| September 10, 2025 | 555.21 | 555.83 | 555.83 | 559.06 | 553 | 872,201 |
| September 09, 2025 | 557 | 556.53 | 556.53 | 563.57 | 554.8 | 873,267 |
| September 08, 2025 | 571.2 | 558.44 | 558.44 | 571.2 | 552.81 | 1.2M |
| September 05, 2025 | 565.15 | 573.38 | 573.38 | 577.75 | 565 | 960,386 |
| September 04, 2025 | 568.01 | 567.22 | 567.22 | 581.98 | 559.62 | 1.12M |
| September 03, 2025 | 581.99 | 563.8 | 563.8 | 588.7 | 562.8 | 1.1M |
| September 02, 2025 | 580.54 | 577.9 | 577.9 | 585.49 | 570.35 | 1.02M |
| August 29, 2025 | 577.15 | 580.7 | 580.7 | 581.25 | 575.89 | 574,375 |
| August 28, 2025 | 586.43 | 579.61 | 579.61 | 590.96 | 575.04 | 616,620 |
| August 27, 2025 | 591.87 | 586.96 | 586.96 | 597.02 | 585.5 | 584,150 |
| August 26, 2025 | 573 | 587.65 | 587.65 | 588.1 | 567.08 | 1.61M |
| August 25, 2025 | 591.06 | 572.38 | 572.38 | 594.88 | 572.25 | 881,012 |
| August 22, 2025 | 602.35 | 589.48 | 589.48 | 610.45 | 585.5 | 1.44M |
| August 21, 2025 | 586.87 | 598.16 | 598.16 | 605.18 | 585.1 | 1.01M |
| August 20, 2025 | 572.33 | 591.01 | 591.01 | 596.92 | 570.39 | 1.3M |
| August 19, 2025 | 575.3 | 571.78 | 571.78 | 581.69 | 570.8 | 854,756 |
| August 18, 2025 | 582.09 | 573.91 | 573.91 | 585 | 573.81 | 576,503 |
| August 15, 2025 | 577.96 | 580.41 | 579.53 | 581.95 | 570.84 | 1.12M |
| August 14, 2025 | 560.9 | 565.97 | 565.11 | 573.49 | 558 | 976,320 |
| August 13, 2025 | 557.08 | 561.55 | 560.7 | 565.5 | 552 | 1.1M |
| August 12, 2025 | 547.94 | 556.55 | 555.71 | 562.74 | 547.09 | 766,066 |
| August 11, 2025 | 561.52 | 545.94 | 545.11 | 572.58 | 544.16 | 1.1M |
| August 08, 2025 | 559.8 | 563 | 563 | 567.69 | 558.06 | 1.02M |
| August 07, 2025 | 557.66 | 559.8 | 559.8 | 565.48 | 553.05 | 811,334 |
| August 06, 2025 | 569 | 555.13 | 555.13 | 573.47 | 550.5 | 865,190 |
| August 05, 2025 | 570.25 | 569.9 | 569.9 | 579.82 | 568.5 | 986,325 |
| August 04, 2025 | 566.98 | 571.54 | 571.54 | 577.21 | 562.01 | 1.36M |
| August 01, 2025 | 583.01 | 558.87 | 558.87 | 583.28 | 542.89 | 1.66M |
| July 31, 2025 | 550.01 | 545.46 | 545.46 | 558.13 | 541.61 | 1.41M |
| July 30, 2025 | 560.45 | 554.58 | 554.58 | 563.59 | 550.49 | 564,909 |
| July 29, 2025 | 558 | 558.15 | 558.15 | 559.61 | 552 | 814,915 |
| July 28, 2025 | 563.53 | 558.63 | 558.63 | 567.95 | 558.54 | 588,433 |
| July 25, 2025 | 565.41 | 563.1 | 563.1 | 567.21 | 555.5 | 755,848 |
| July 24, 2025 | 572.54 | 564.64 | 564.64 | 577.73 | 563.67 | 1.04M |
| July 23, 2025 | 568.12 | 572.39 | 572.39 | 576.7 | 563.01 | 891,360 |
| July 22, 2025 | 546.92 | 560.93 | 560.93 | 563 | 546.92 | 976,733 |
| July 21, 2025 | 543.44 | 545.53 | 545.53 | 552.98 | 542.5 | 709,159 |
| July 18, 2025 | 550 | 542.52 | 542.52 | 550.89 | 541.5 | 1.31M |
| July 17, 2025 | 545.67 | 550 | 550 | 554.48 | 542.01 | 989,311 |
| July 16, 2025 | 550 | 547.93 | 547.93 | 558.35 | 546.57 | 1.09M |
| July 15, 2025 | 574.15 | 547.96 | 547.96 | 574.75 | 546.28 | 998,299 |
| July 14, 2025 | 566.1 | 570.59 | 570.59 | 575.13 | 562 | 717,139 |
| July 11, 2025 | 558.39 | 567.74 | 567.74 | 568.46 | 551.48 | 844,645 |
| July 10, 2025 | 554.38 | 559.76 | 559.76 | 566.37 | 550.11 | 827,678 |
| July 09, 2025 | 547.1 | 552.58 | 552.58 | 558.38 | 545.38 | 843,687 |
| July 08, 2025 | 538.87 | 547.75 | 547.75 | 559.46 | 537.45 | 847,399 |
| July 07, 2025 | 546 | 538.11 | 538.11 | 547.59 | 532.6 | 947,508 |
| July 03, 2025 | 547.75 | 547.36 | 547.36 | 555 | 546.61 | 456,413 |
| July 02, 2025 | 533.66 | 547.74 | 547.74 | 551.5 | 529.69 | 818,173 |
| July 01, 2025 | 523.97 | 534.91 | 534.91 | 548.04 | 521 | 1.2M |
| June 30, 2025 | 520.21 | 525 | 525 | 526.08 | 518.9 | 1.01M |
| June 27, 2025 | 521.79 | 521 | 521 | 531.21 | 517.39 | 1.61M |
| June 26, 2025 | 520 | 521 | 521 | 524.52 | 514.79 | 965,552 |
| June 25, 2025 | 521.4 | 520.29 | 520.29 | 525.63 | 516.99 | 639,648 |
| June 24, 2025 | 515.79 | 522.27 | 522.27 | 527.45 | 515.79 | 970,600 |