569.90
-1.64(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 23, 2025 | 510 | 511.92 | 511.92 | 516.18 | 507.61 | 1.08M |
| June 20, 2025 | 521.05 | 509.72 | 509.72 | 521.31 | 506.38 | 2.24M |
| June 18, 2025 | 508.51 | 513.58 | 513.58 | 519.17 | 503.25 | 841,127 |
| June 17, 2025 | 519.27 | 508.86 | 508.86 | 523.01 | 508.7 | 890,421 |
| June 16, 2025 | 532.88 | 522.68 | 522.68 | 538.2 | 520.22 | 1.33M |
| June 13, 2025 | 518.25 | 529.24 | 529.24 | 529.55 | 514.98 | 951,912 |
| June 12, 2025 | 517.23 | 521.84 | 521.84 | 525.22 | 512.97 | 866,877 |
| June 11, 2025 | 525.77 | 518.6 | 518.6 | 528.37 | 516.1 | 963,105 |
| June 10, 2025 | 520 | 523.53 | 523.53 | 529.99 | 518.16 | 1.18M |
| June 09, 2025 | 498 | 517.6 | 517.6 | 518.27 | 494.42 | 1.98M |
| June 06, 2025 | 485.54 | 493.22 | 493.22 | 499.88 | 485 | 1.5M |
| June 05, 2025 | 486 | 483.07 | 483.07 | 491.77 | 476.49 | 1.79M |
| June 04, 2025 | 491.71 | 484.93 | 484.93 | 499.9 | 482.99 | 1.87M |
| June 03, 2025 | 490.79 | 487.86 | 487.86 | 501.11 | 485.34 | 2.14M |
| June 02, 2025 | 491.09 | 490.81 | 490.81 | 502.56 | 481.58 | 2.94M |
| May 30, 2025 | 517.66 | 490.28 | 490.28 | 519.78 | 485 | 6.31M |
| May 29, 2025 | 597.06 | 605.39 | 605.39 | 605.73 | 591.02 | 756,785 |
| May 28, 2025 | 603.26 | 591.85 | 591.85 | 606 | 590.15 | 1.01M |
| May 27, 2025 | 603.09 | 603.26 | 603.26 | 608.17 | 590.8 | 876,136 |
| May 23, 2025 | 586.85 | 589.2 | 589.2 | 591.64 | 582.37 | 464,907 |
| May 22, 2025 | 603.2 | 596.85 | 596.85 | 605.5 | 592.73 | 867,153 |
| May 21, 2025 | 613.05 | 604.62 | 604.62 | 617.52 | 597.92 | 1.09M |
| May 20, 2025 | 595.01 | 614.79 | 614.79 | 615.45 | 595.01 | 1.1M |
| May 19, 2025 | 588.48 | 596.54 | 595.66 | 598.56 | 586.68 | 666,332 |
| May 16, 2025 | 588.23 | 594.32 | 593.44 | 595.19 | 581.49 | 936,922 |
| May 15, 2025 | 576.13 | 584.99 | 584.99 | 585.26 | 564.91 | 1.3M |
| May 14, 2025 | 576.35 | 571.36 | 571.36 | 580.56 | 567.59 | 1.66M |
| May 13, 2025 | 571.45 | 574.16 | 574.16 | 575.05 | 558.45 | 1.07M |
| May 12, 2025 | 543.82 | 575.63 | 575.63 | 577.99 | 535.29 | 1.89M |
| May 09, 2025 | 549 | 527.78 | 527.78 | 552.84 | 527.13 | 1.5M |