640.64
+4.83(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 544.11 | 536.52 | 536.52 | 545.08 | 534.34 | 1.39M |
| July 03, 2025 | 544.7 | 548.74 | 548.74 | 555 | 536.35 | 2.02M |
| July 02, 2025 | 517.18 | 523.11 | 523.11 | 526.09 | 514 | 979,181 |
| July 01, 2025 | 509.22 | 521.78 | 521.78 | 522.85 | 506.08 | 1.51M |
| June 30, 2025 | 505.89 | 512.68 | 512.68 | 517.4 | 503.92 | 1.34M |
| June 27, 2025 | 500.01 | 502.63 | 502.63 | 521.69 | 500.01 | 2.08M |
| June 26, 2025 | 489.01 | 495.7 | 495.7 | 496.71 | 486.06 | 1.02M |
| June 25, 2025 | 478.98 | 487.57 | 487.57 | 487.65 | 474 | 725,522 |
| June 24, 2025 | 474.3 | 478.98 | 478.98 | 481 | 472.56 | 866,291 |
| June 23, 2025 | 468.89 | 470.98 | 470.98 | 474.2 | 460.89 | 897,712 |
| June 20, 2025 | 480 | 470.53 | 470.53 | 482.53 | 468.54 | 1.51M |
| June 18, 2025 | 473.33 | 473.62 | 473.62 | 478.49 | 468.76 | 1.04M |
| June 17, 2025 | 477.81 | 475.4 | 475.4 | 484.53 | 473.82 | 765,859 |
| June 16, 2025 | 480.5 | 479.41 | 479.41 | 482.83 | 473.75 | 1.39M |
| June 13, 2025 | 486.44 | 478.86 | 478.86 | 488.65 | 477.53 | 1.16M |
| June 12, 2025 | 497.26 | 494.99 | 494.99 | 500.89 | 494.72 | 867,947 |
| June 11, 2025 | 503.25 | 500.73 | 500.73 | 505.98 | 498.24 | 1.11M |
| June 10, 2025 | 495.77 | 504.4 | 504.4 | 504.53 | 493.28 | 1.09M |
| June 09, 2025 | 503.88 | 495.77 | 495.77 | 512 | 495.01 | 1.61M |
| June 06, 2025 | 486.32 | 486 | 486 | 490.76 | 482.48 | 943,237 |
| June 05, 2025 | 475.6 | 482.2 | 482.2 | 490.67 | 472.88 | 1.68M |
| June 04, 2025 | 467.32 | 473.19 | 473.19 | 474.22 | 463.6 | 968,551 |
| June 03, 2025 | 464.56 | 466.26 | 466.26 | 471.96 | 461.12 | 1.3M |
| June 02, 2025 | 459.92 | 466.15 | 466.15 | 466.46 | 452.49 | 1.3M |
| May 30, 2025 | 450.36 | 463.98 | 463.98 | 465.76 | 447.48 | 3.36M |
| May 29, 2025 | 473 | 454.99 | 454.99 | 487.99 | 437.69 | 4.32M |
| May 28, 2025 | 511.02 | 462.43 | 462.43 | 514.99 | 445 | 4.81M |
| May 27, 2025 | 507.14 | 511.79 | 511.79 | 515.08 | 504.36 | 1.25M |
| May 23, 2025 | 495.32 | 498.85 | 498.85 | 501.97 | 493.73 | 669,982 |
| May 22, 2025 | 500.74 | 503.48 | 503.48 | 506.59 | 497.12 | 774,906 |
| May 21, 2025 | 507.22 | 501.46 | 501.46 | 514.02 | 501.28 | 866,234 |
| May 20, 2025 | 512.5 | 515.61 | 515.61 | 515.73 | 508 | 739,338 |
| May 19, 2025 | 507.5 | 516.01 | 516.01 | 518.47 | 504.14 | 848,761 |
| May 16, 2025 | 514.48 | 514.43 | 514.43 | 516.67 | 509.74 | 946,304 |
| May 15, 2025 | 516.63 | 514.48 | 514.48 | 521.1 | 512.19 | 826,697 |
| May 14, 2025 | 512.36 | 517.66 | 517.66 | 518.08 | 512.36 | 878,609 |
| May 13, 2025 | 506.58 | 515.71 | 515.71 | 516.58 | 505.58 | 821,187 |
| May 12, 2025 | 503.66 | 505.59 | 505.59 | 506.66 | 497.05 | 1.1M |
| May 09, 2025 | 487.11 | 482.9 | 482.9 | 487.84 | 479.04 | 571,662 |
| May 08, 2025 | 485 | 484.5 | 484.5 | 491.32 | 482.72 | 1.01M |
| May 07, 2025 | 474.15 | 480.54 | 480.54 | 483.86 | 473.11 | 894,769 |
| May 06, 2025 | 468.76 | 473.55 | 473.55 | 478.54 | 467.86 | 834,409 |
| May 05, 2025 | 469.17 | 477.41 | 477.41 | 482.87 | 465.59 | 1.07M |
| May 02, 2025 | 469.85 | 472.28 | 472.28 | 476.44 | 467.59 | 1.29M |