500.96
+1.65(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 495.22 | 499.31 | 499.31 | 500.32 | 494.08 | 560,937 |
| September 25, 2025 | 506.22 | 495.03 | 495.03 | 506.82 | 492.25 | 949,397 |
| September 24, 2025 | 503.49 | 505.68 | 505.68 | 507.34 | 502.37 | 765,700 |
| September 23, 2025 | 507.39 | 503.99 | 503.99 | 508.74 | 502.15 | 1.1M |
| September 22, 2025 | 501.5 | 509.63 | 509.63 | 510.46 | 501.45 | 665,375 |
| September 19, 2025 | 508.51 | 504.62 | 504.62 | 509.47 | 502.95 | 1.44M |
| September 18, 2025 | 509.65 | 509.01 | 509.01 | 513.12 | 507.61 | 736,959 |
| September 17, 2025 | 504.38 | 509.65 | 509.65 | 517.44 | 503.74 | 940,800 |
| September 16, 2025 | 505 | 502.44 | 502.44 | 506.26 | 499 | 1.87M |
| September 15, 2025 | 512.53 | 505.23 | 505.23 | 514.39 | 504.26 | 687,265 |
| September 12, 2025 | 515.58 | 512.53 | 512.53 | 517.16 | 512.04 | 615,448 |
| September 11, 2025 | 514 | 517.38 | 517.38 | 519.2 | 513 | 849,800 |
| September 10, 2025 | 519.44 | 513.23 | 513.23 | 519.44 | 509.13 | 1.12M |
| September 09, 2025 | 521.69 | 519.67 | 519.67 | 524.9 | 518.47 | 969,000 |
| September 08, 2025 | 519.1 | 523.43 | 523.43 | 524.07 | 517.51 | 1.09M |
| September 05, 2025 | 530 | 518.44 | 518.44 | 530 | 516.78 | 700,600 |
| September 04, 2025 | 523.09 | 527.12 | 527.12 | 527.23 | 521.32 | 441,627 |
| September 03, 2025 | 517.28 | 524.13 | 524.13 | 524.68 | 517.28 | 713,035 |
| September 02, 2025 | 525.01 | 518.99 | 518.99 | 525.01 | 516.28 | 680,952 |
| August 29, 2025 | 529.5 | 526.31 | 526.31 | 532.18 | 524.11 | 872,100 |
| August 28, 2025 | 528.21 | 526.59 | 526.59 | 528.83 | 524.88 | 794,020 |
| August 27, 2025 | 525.31 | 528.66 | 528.66 | 529.84 | 523.49 | 656,999 |
| August 26, 2025 | 529 | 524.45 | 524.45 | 531.09 | 522.34 | 752,700 |
| August 25, 2025 | 535.9 | 530.29 | 530.29 | 536.57 | 529.26 | 571,040 |
| August 22, 2025 | 529.75 | 536.84 | 536.84 | 538.21 | 528.01 | 673,668 |
| August 21, 2025 | 537.37 | 526.94 | 526.94 | 540.34 | 526.66 | 1.19M |
| August 20, 2025 | 536.27 | 540.52 | 540.41 | 544.94 | 533.39 | 1.21M |
| August 19, 2025 | 532.28 | 532.59 | 532.59 | 538.04 | 531 | 762,761 |
| August 18, 2025 | 529.99 | 532.28 | 532.28 | 533.98 | 529.99 | 735,600 |
| August 15, 2025 | 523.63 | 529.64 | 529.64 | 530.62 | 523.19 | 697,650 |
| August 14, 2025 | 523.55 | 524.96 | 524.96 | 526.1 | 518.1 | 890,000 |
| August 13, 2025 | 521.42 | 522.53 | 522.53 | 523.96 | 514.05 | 1.11M |
| August 12, 2025 | 527.77 | 519.5 | 519.5 | 529.95 | 518.22 | 840,139 |
| August 11, 2025 | 534.38 | 527.48 | 527.48 | 536.96 | 525.77 | 504,937 |
| August 08, 2025 | 536.71 | 534.38 | 534.38 | 538.83 | 531.6 | 358,734 |
| August 07, 2025 | 546.03 | 536.71 | 536.71 | 546.52 | 535.32 | 423,341 |
| August 06, 2025 | 539.83 | 541.84 | 541.84 | 542.21 | 535.88 | 493,872 |
| August 05, 2025 | 549.24 | 537.93 | 537.93 | 549.24 | 537.15 | 661,631 |
| August 04, 2025 | 543.04 | 546.42 | 546.42 | 547.14 | 542.05 | 473,800 |
| August 01, 2025 | 551.1 | 542.11 | 542.11 | 551.11 | 539.91 | 497,000 |
| July 31, 2025 | 550.68 | 550.4 | 550.4 | 556.23 | 549 | 700,741 |
| July 30, 2025 | 563.58 | 552.34 | 552.34 | 564.68 | 549.95 | 666,391 |
| July 29, 2025 | 561.7 | 563.06 | 563.06 | 563.33 | 556.19 | 695,805 |
| July 28, 2025 | 561.62 | 559.03 | 559.03 | 564.16 | 558.76 | 439,750 |
| July 25, 2025 | 560.7 | 563.03 | 563.03 | 563.41 | 557.11 | 278,500 |
| July 24, 2025 | 556.54 | 560.37 | 560.37 | 562.86 | 554.21 | 544,540 |
| July 23, 2025 | 563.85 | 557.02 | 557.02 | 566.24 | 556.42 | 885,403 |
| July 22, 2025 | 554.16 | 563.84 | 563.84 | 564.63 | 551.42 | 812,455 |
| July 21, 2025 | 549.62 | 551.91 | 551.91 | 555.93 | 535.7 | 914,233 |
| July 18, 2025 | 549.52 | 544.79 | 544.79 | 549.52 | 540.4 | 641,697 |
| July 17, 2025 | 543.28 | 546.35 | 546.35 | 546.99 | 543.28 | 461,009 |
| July 16, 2025 | 545.59 | 545.23 | 545.23 | 548.95 | 541.9 | 669,576 |
| July 15, 2025 | 548.42 | 544.82 | 544.82 | 551.02 | 544.78 | 669,100 |
| July 14, 2025 | 546.02 | 548.33 | 548.33 | 548.58 | 541.2 | 545,800 |
| July 11, 2025 | 549.83 | 547.46 | 547.46 | 551.97 | 545.75 | 743,000 |
| July 10, 2025 | 553.59 | 549.8 | 549.8 | 555.88 | 544.67 | 944,922 |
| July 09, 2025 | 566 | 558.64 | 558.64 | 571.36 | 551.51 | 861,759 |
| July 08, 2025 | 564.45 | 564.59 | 564.59 | 569.34 | 562.19 | 699,400 |
| July 07, 2025 | 573 | 566 | 566 | 575.77 | 565.32 | 651,900 |
| July 03, 2025 | 569.95 | 573 | 573 | 574.81 | 568.73 | 244,000 |