482.90
-6.3(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 485.4 | 482.9 | 482.9 | 486 | 480.6 | 15 |
| October 20, 2025 | 503 | 489.2 | 489.2 | 503 | 489.2 | 0 |
| October 17, 2025 | 530.5 | 518.75 | 518.75 | 530.5 | 518.75 | 0 |
| October 16, 2025 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | 0 |
| October 15, 2025 | 524.5 | 524.25 | 524.25 | 524.5 | 521 | 457 |
| October 14, 2025 | 513 | 516 | 516 | 516.5 | 513 | 14 |
| October 13, 2025 | 505.5 | 508.25 | 508.25 | 513.5 | 505.5 | 36 |
| October 10, 2025 | 497.2 | 501.75 | 501.75 | 501.75 | 497.2 | 0 |
| October 09, 2025 | 487.4 | 487.3 | 487.4 | 487.4 | 487.3 | 2 |
| October 08, 2025 | 467 | 465 | 465 | 467 | 465 | 7 |
| October 07, 2025 | 477.2 | 472.7 | 472.7 | 482.2 | 477.2 | 0 |
| October 06, 2025 | 466.8 | 480.4 | 480.4 | 481 | 466.8 | 9 |
| October 03, 2025 | 475 | 476.5 | 476.5 | 475 | 473.4 | 0 |
| October 02, 2025 | 478.6 | 463 | 463 | 478.6 | 463 | 7 |
| October 01, 2025 | 490.6 | 491.1 | 491.1 | 491.1 | 489.4 | 13 |
| September 30, 2025 | 495.4 | 498.6 | 498.6 | 498.6 | 495.4 | 2 |
| September 29, 2025 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | 0 |
| September 26, 2025 | 503.5 | 505.25 | 505.25 | 505.25 | 503.5 | 1 |
| September 25, 2025 | 513 | 501.75 | 501.75 | 513 | 501.75 | 1 |
| September 24, 2025 | 521.5 | 514.75 | 514.75 | 521.5 | 514.75 | 1 |
| September 23, 2025 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | 0 |
| September 22, 2025 | 499 | 514.75 | 514.75 | 514.75 | 499 | 3 |
| September 19, 2025 | 502 | 502.25 | 502.25 | 506 | 502 | 4 |
| September 18, 2025 | 486.6 | 499.75 | 499.75 | 499.75 | 486.6 | 0 |
| September 17, 2025 | 486 | 486 | 486 | 486.2 | 486 | 3 |
| September 16, 2025 | 499 | 493.6 | 493.6 | 499 | 493.6 | 3 |
| September 15, 2025 | 508 | 503.75 | 503.75 | 508 | 503.75 | 3 |
| September 12, 2025 | 507.5 | 502.75 | 502.75 | 509.5 | 502.5 | 6 |
| September 11, 2025 | 498.4 | 501.25 | 501.25 | 501.25 | 498 | 2 |
| September 10, 2025 | 496.6 | 497.8 | 497.8 | 497.8 | 496.6 | 1 |
| September 09, 2025 | 498 | 498 | 498 | 498 | 498 | 0 |
| September 08, 2025 | 480 | 489.3 | 489.3 | 489.3 | 480 | 205 |
| September 05, 2025 | 492.7 | 492.7 | 492.7 | 492.7 | 492.7 | 0 |
| September 04, 2025 | 483.8 | 483.8 | 483.8 | 483.8 | 483.8 | 0 |
| September 03, 2025 | 496.2 | 487.8 | 487.8 | 496.2 | 484.8 | 2 |
| September 02, 2025 | 498.6 | 506 | 506 | 510.5 | 498.6 | 46 |
| September 01, 2025 | 489.6 | 501.75 | 501.75 | 502.5 | 489.6 | 104 |
| August 29, 2025 | 499.95 | 499.95 | 499.95 | 499.95 | 499.95 | 0 |
| August 28, 2025 | 513 | 502.5 | 502.5 | 513 | 500.5 | 33 |
| August 27, 2025 | 520.5 | 514.5 | 514.5 | 520.5 | 514.5 | 351 |
| August 26, 2025 | 527.5 | 526 | 526 | 532.5 | 526 | 21 |
| August 22, 2025 | 513 | 521 | 521 | 521 | 513 | 2 |
| August 21, 2025 | 514.5 | 508 | 508 | 514.5 | 508 | 3 |
| August 20, 2025 | 516 | 515.75 | 515.75 | 518 | 515.75 | 2 |
| August 19, 2025 | 502 | 516.5 | 516.5 | 516.5 | 502 | 5 |
| August 18, 2025 | 501 | 498.1 | 498.1 | 501 | 497.2 | 5 |
| August 15, 2025 | 488.2 | 485.3 | 485.3 | 488.2 | 485.2 | 2 |
| August 14, 2025 | 502 | 501.75 | 501.75 | 506 | 501.75 | 1,012 |
| August 13, 2025 | 498 | 500.3 | 500.3 | 502 | 495.4 | 12 |
| August 12, 2025 | 490 | 496.2 | 496.2 | 496.4 | 490 | 289 |
| August 11, 2025 | 486.6 | 480.6 | 480.6 | 487.4 | 479.4 | 21 |
| August 08, 2025 | 461.4 | 470.8 | 470.8 | 470.8 | 461.4 | 2 |
| August 07, 2025 | 459.8 | 463.7 | 463.7 | 463.8 | 459.2 | 54 |
| August 06, 2025 | 478.8 | 465.5 | 465.5 | 478.8 | 465.5 | 5 |
| August 05, 2025 | 477.6 | 475.9 | 475.9 | 477.6 | 475.4 | 10 |
| August 04, 2025 | 466.2 | 482.6 | 482.6 | 482.6 | 466.2 | 61 |
| August 01, 2025 | 460.4 | 460.1 | 460.1 | 460.4 | 458.4 | 13 |
| July 31, 2025 | 473.4 | 465.5 | 465.5 | 475 | 465.5 | 3 |
| July 30, 2025 | 462 | 468.9 | 468.9 | 468.9 | 462 | 3 |
| July 29, 2025 | 457.2 | 452.3 | 452.3 | 457.2 | 449.2 | 145 |