493.39
+11.78(+2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 482.05 | 493.39 | 493.39 | 495.21 | 480.79 | 2.65M |
| September 29, 2025 | 488 | 481.61 | 481.61 | 491.96 | 478.28 | 2.91M |
| September 26, 2025 | 477.14 | 487.76 | 487.76 | 493 | 477.14 | 2.53M |
| September 25, 2025 | 462.5 | 487.2 | 487.2 | 487.59 | 462 | 3.65M |
| September 24, 2025 | 491 | 468.09 | 468.09 | 491.32 | 464.24 | 4.03M |
| September 23, 2025 | 511.46 | 490.32 | 490.32 | 513 | 488.58 | 3.52M |
| September 22, 2025 | 490 | 514.79 | 514.79 | 515.64 | 481.46 | 4.83M |
| September 19, 2025 | 479 | 495.5 | 495.5 | 498.05 | 475.28 | 6.1M |
| September 18, 2025 | 460 | 480.11 | 480.11 | 483.24 | 448 | 8.23M |
| September 17, 2025 | 425 | 425.4 | 425.4 | 429.25 | 417.51 | 3.08M |
| September 16, 2025 | 420.55 | 425.97 | 425.97 | 427.37 | 417 | 3.01M |
| September 15, 2025 | 431.5 | 419.2 | 419.2 | 433.99 | 416.79 | 4.43M |
| September 12, 2025 | 444.19 | 425.45 | 425.45 | 444.19 | 421.95 | 6.64M |
| September 11, 2025 | 415.97 | 438.1 | 438.1 | 439.68 | 405.5 | 15.28M |
| September 10, 2025 | 427.8 | 387.78 | 387.78 | 429.64 | 380.84 | 20.99M |
| September 09, 2025 | 610.94 | 604.37 | 604.37 | 614.89 | 602.5 | 1.89M |
| September 08, 2025 | 600.92 | 609.08 | 609.08 | 615.79 | 599.22 | 1.73M |
| September 05, 2025 | 609.77 | 598.14 | 598.14 | 615.75 | 594.61 | 1.32M |
| September 04, 2025 | 591.99 | 601.96 | 601.96 | 602.85 | 584 | 1.01M |
| September 03, 2025 | 590.76 | 592.12 | 592.12 | 593.7 | 586.77 | 973,650 |
| September 02, 2025 | 589.05 | 592.01 | 592.01 | 596.82 | 584.01 | 1.4M |
| August 29, 2025 | 608.98 | 603.52 | 603.52 | 612 | 601.94 | 993,108 |
| August 28, 2025 | 605.03 | 612.17 | 612.17 | 614.63 | 604.99 | 902,258 |
| August 27, 2025 | 596.94 | 603.17 | 603.17 | 603.87 | 593.32 | 794,668 |
| August 26, 2025 | 595.93 | 596 | 596 | 600.13 | 593 | 1.22M |
| August 25, 2025 | 604.97 | 597 | 597 | 605.34 | 596.1 | 783,818 |
| August 22, 2025 | 600.36 | 606.52 | 606.52 | 612.98 | 597.48 | 836,469 |
| August 21, 2025 | 597.19 | 598.17 | 598.17 | 603.94 | 593.05 | 1.15M |
| August 20, 2025 | 611.09 | 601.13 | 601.13 | 613.83 | 595.1 | 1.66M |
| August 19, 2025 | 620.61 | 612.79 | 612.79 | 624.82 | 611 | 1.06M |
| August 18, 2025 | 617.91 | 625.33 | 625.33 | 626.24 | 615.12 | 749,721 |
| August 15, 2025 | 616.36 | 617.91 | 617.91 | 620 | 606.31 | 881,319 |
| August 14, 2025 | 616.5 | 616.36 | 616.36 | 619.79 | 612.17 | 951,183 |
| August 13, 2025 | 628.75 | 618.57 | 618.57 | 628.89 | 612.69 | 996,332 |
| August 12, 2025 | 615.42 | 625.8 | 625.8 | 627.12 | 609.16 | 1.17M |
| August 11, 2025 | 620.4 | 616.12 | 616.12 | 623.47 | 613.65 | 956,156 |
| August 08, 2025 | 625 | 619.42 | 619.42 | 625.23 | 618.36 | 700,666 |
| August 07, 2025 | 632.83 | 620.33 | 620.33 | 632.99 | 608.19 | 1.43M |
| August 06, 2025 | 627.5 | 625.88 | 625.88 | 630.29 | 615.95 | 1.01M |
| August 05, 2025 | 634.77 | 628.5 | 628.5 | 636.25 | 624.08 | 993,957 |
| August 04, 2025 | 622.42 | 636.02 | 636.02 | 636.61 | 615.79 | 1.12M |
| August 01, 2025 | 617.66 | 618.65 | 618.39 | 625.31 | 608.1 | 1.29M |
| July 31, 2025 | 644.78 | 633.47 | 633.47 | 646.29 | 632.74 | 1.17M |
| July 30, 2025 | 635.14 | 645.59 | 645.59 | 651.73 | 632.67 | 1.91M |
| July 29, 2025 | 614.06 | 635.81 | 635.81 | 647.2 | 613.58 | 3.29M |
| July 28, 2025 | 605.28 | 592.63 | 592.63 | 607.71 | 588.37 | 1.77M |
| July 25, 2025 | 611.65 | 601.55 | 601.55 | 611.65 | 600.86 | 1.82M |
| July 24, 2025 | 614.16 | 609.68 | 609.68 | 615.05 | 606.31 | 1.4M |
| July 23, 2025 | 612.8 | 614.42 | 614.42 | 618.49 | 605.03 | 2M |
| July 22, 2025 | 583.92 | 615.13 | 615.13 | 617 | 578.87 | 2.89M |
| July 21, 2025 | 587.59 | 591.46 | 591.46 | 596.43 | 582.65 | 2.45M |
| July 18, 2025 | 588.21 | 584.76 | 584.76 | 600.9 | 578.87 | 3.68M |
| July 17, 2025 | 567.51 | 589.01 | 589.01 | 590 | 563 | 3.62M |
| July 16, 2025 | 569.25 | 571.2 | 571.2 | 574.98 | 550.62 | 7.94M |
| July 15, 2025 | 553.89 | 569.1 | 569.1 | 570.38 | 549 | 3.18M |
| July 14, 2025 | 575 | 549.53 | 549.53 | 579 | 542.49 | 5.08M |
| July 11, 2025 | 563.97 | 559.28 | 559.28 | 572.91 | 559.14 | 1.35M |
| July 10, 2025 | 552.49 | 566.19 | 566.19 | 569.44 | 545.83 | 1.77M |
| July 09, 2025 | 552.38 | 550.95 | 550.95 | 554.42 | 544.06 | 839,092 |
| July 08, 2025 | 540.67 | 551.51 | 551.51 | 552.35 | 538.98 | 1.31M |