482.40
-10.3(-2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 456 | 461.7 | 461.7 | 461.7 | 450.4 | 4 |
| July 25, 2025 | 453 | 448.9 | 448.9 | 453 | 446.8 | 259 |
| July 24, 2025 | 454.4 | 449.2 | 449.2 | 454.6 | 449.2 | 40 |
| July 23, 2025 | 439.6 | 454.7 | 454.7 | 454.7 | 439.6 | 5 |
| July 22, 2025 | 432.8 | 437.4 | 437.4 | 437.4 | 432.8 | 132 |
| July 21, 2025 | 417.2 | 427.1 | 427.1 | 427.1 | 417 | 27 |
| July 18, 2025 | 400.7 | 400.7 | 400.7 | 400.7 | 400.7 | 0 |
| July 17, 2025 | 397.8 | 401.2 | 401.2 | 401.2 | 396.8 | 5 |
| July 16, 2025 | 402.8 | 398 | 398 | 402.8 | 398 | 1 |
| July 15, 2025 | 413.2 | 407.5 | 407.5 | 413.2 | 407.5 | 4 |
| July 14, 2025 | 410.8 | 412.9 | 412.9 | 412.9 | 410.8 | 3 |
| July 11, 2025 | 424.6 | 419.8 | 419.8 | 424.6 | 419.8 | 1 |
| July 10, 2025 | 441.6 | 428.4 | 428.4 | 441.6 | 428.4 | 3 |
| July 09, 2025 | 431.8 | 444.2 | 444.2 | 445 | 431.8 | 74 |
| July 08, 2025 | 421.2 | 421.2 | 421.2 | 421.2 | 421.2 | 1 |
| July 07, 2025 | 432.8 | 414.3 | 414.3 | 433.2 | 414.3 | 4 |
| July 04, 2025 | 420.8 | 422.4 | 422.4 | 422.4 | 420.6 | 4 |
| July 03, 2025 | 404.6 | 418.3 | 418.3 | 418.3 | 404.6 | 4 |
| July 02, 2025 | 410.4 | 411.7 | 411.7 | 411.7 | 410.4 | 2 |
| July 01, 2025 | 418.4 | 424.5 | 424.5 | 430.6 | 418.4 | 65 |
| June 30, 2025 | 411.4 | 411.8 | 411.8 | 411.8 | 411.4 | 1 |
| June 27, 2025 | 398.6 | 398 | 398 | 398.6 | 398 | 1 |
| June 26, 2025 | 406 | 417.1 | 417.1 | 417.1 | 406 | 5 |
| June 25, 2025 | 399.8 | 399.5 | 399.5 | 399.8 | 399.5 | 42 |
| June 24, 2025 | 389.4 | 390.7 | 390.7 | 390.7 | 389.4 | 0 |
| June 23, 2025 | 365.4 | 382.2 | 382.2 | 382.2 | 365.4 | 606 |
| June 20, 2025 | 352 | 364.4 | 364.4 | 364.4 | 352 | 39 |
| June 19, 2025 | 357.6 | 357.8 | 357.8 | 357.8 | 357.6 | 3 |
| June 18, 2025 | 371.2 | 360.9 | 360.9 | 371.2 | 360.9 | 3 |
| June 17, 2025 | 369.2 | 369.2 | 369.2 | 369.2 | 369.2 | 0 |
| June 16, 2025 | 388.2 | 387.2 | 387.2 | 388.4 | 387.2 | 3 |