552.34
-10.72(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 571.73 | 566.08 | 566.08 | 571.73 | 563.43 | 361,268 |
| July 01, 2025 | 567.24 | 572.71 | 572.71 | 574.95 | 565.91 | 563,428 |
| June 30, 2025 | 564.69 | 566.84 | 566.84 | 567.63 | 562 | 910,366 |
| June 27, 2025 | 565.31 | 563.51 | 563.51 | 569.37 | 560.65 | 653,000 |
| June 26, 2025 | 566.08 | 565.31 | 565.31 | 566.38 | 558.28 | 509,808 |
| June 25, 2025 | 570.84 | 566.94 | 566.94 | 573.1 | 562.99 | 494,639 |
| June 24, 2025 | 568.5 | 571.02 | 571.02 | 571.55 | 563.28 | 460,600 |
| June 23, 2025 | 562.59 | 566.18 | 566.18 | 566.29 | 558.14 | 374,935 |
| June 20, 2025 | 558.98 | 561.99 | 561.99 | 564.36 | 557.78 | 1.12M |
| June 18, 2025 | 562.58 | 555.75 | 555.75 | 562.58 | 555.04 | 446,138 |
| June 17, 2025 | 565.32 | 562.58 | 562.58 | 565.91 | 559.57 | 454,915 |
| June 16, 2025 | 562.48 | 565.66 | 565.66 | 567.9 | 562.48 | 372,780 |
| June 13, 2025 | 566.68 | 560.75 | 560.75 | 570.84 | 560.27 | 436,801 |
| June 12, 2025 | 570.06 | 572.03 | 572.03 | 573.08 | 569.77 | 269,157 |
| June 11, 2025 | 572.08 | 569.56 | 569.56 | 573.8 | 568.72 | 336,700 |
| June 10, 2025 | 562.73 | 572.18 | 572.18 | 574.32 | 562.73 | 352,937 |
| June 09, 2025 | 572.24 | 573.08 | 573.08 | 576.49 | 568.2 | 419,372 |
| June 06, 2025 | 572.79 | 572.87 | 572.87 | 575 | 570.99 | 336,700 |
| June 05, 2025 | 568.41 | 569.49 | 569.49 | 571.08 | 565.5 | 656,700 |
| June 04, 2025 | 567.28 | 568.01 | 568.01 | 569.29 | 563.3 | 737,257 |
| June 03, 2025 | 564.39 | 567.87 | 567.87 | 568.23 | 562 | 296,090 |
| June 02, 2025 | 565.94 | 566.69 | 566.69 | 568.38 | 563.08 | 385,718 |
| May 30, 2025 | 564.95 | 570.27 | 570.27 | 572.7 | 563.2 | 808,800 |
| May 29, 2025 | 570.13 | 564.05 | 564.05 | 571.52 | 562.57 | 742,877 |
| May 28, 2025 | 574.27 | 569.13 | 569.13 | 576.55 | 568.65 | 361,112 |
| May 27, 2025 | 571.21 | 573.82 | 573.82 | 574.73 | 568.43 | 433,700 |
| May 23, 2025 | 564.43 | 567.64 | 567.64 | 569.71 | 564.58 | 168,891 |
| May 22, 2025 | 568.45 | 569.07 | 569.07 | 573.09 | 568.45 | 346,332 |
| May 21, 2025 | 573.76 | 572.81 | 572.81 | 583.95 | 569.93 | 431,692 |
| May 20, 2025 | 577.91 | 578.21 | 578.21 | 578.67 | 573.74 | 460,313 |
| May 19, 2025 | 581.75 | 580.47 | 580.47 | 584.03 | 578.4 | 533,524 |
| May 16, 2025 | 579.01 | 582.88 | 582.88 | 583.02 | 574.22 | 611,500 |
| May 15, 2025 | 565.74 | 574.4 | 574.4 | 574.77 | 565.28 | 515,867 |
| May 14, 2025 | 572.81 | 565.94 | 565.94 | 576.87 | 563.49 | 620,387 |
| May 13, 2025 | 577.82 | 577.07 | 577.07 | 582.57 | 575.46 | 554,650 |
| May 12, 2025 | 579.92 | 575.84 | 575.84 | 579.92 | 566.8 | 750,902 |
| May 09, 2025 | 574.54 | 570.48 | 570.48 | 574.54 | 564.37 | 333,219 |
| May 08, 2025 | 576.76 | 574.98 | 574.98 | 582.17 | 572.52 | 485,200 |
| May 07, 2025 | 570.43 | 574.29 | 574.29 | 576.43 | 569.49 | 396,000 |
| May 06, 2025 | 565.45 | 569.7 | 569.7 | 574.02 | 560.94 | 584,900 |
| May 05, 2025 | 565.92 | 571.13 | 571.13 | 575.32 | 563.31 | 647,852 |