459.04
+5.69(+1.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 448.25 | 459.04 | 459.04 | 459.69 | 445.01 | 1.35M |
October 20, 2025 | 450.66 | 453.35 | 453.35 | 457.82 | 449 | 1.54M |
October 17, 2025 | 435.64 | 447.64 | 447.64 | 456.84 | 435.26 | 2.51M |
October 16, 2025 | 439.53 | 440.2 | 440.2 | 445.54 | 435.58 | 1.93M |
October 15, 2025 | 446.26 | 435.9 | 435.9 | 448.89 | 432 | 3.11M |
October 14, 2025 | 436.41 | 443.76 | 443.76 | 452.8 | 433.36 | 2.89M |
October 13, 2025 | 449.48 | 448 | 448 | 453.8 | 440 | 2.26M |
October 10, 2025 | 484.41 | 438.8 | 438.8 | 487.25 | 437.27 | 3.18M |
October 09, 2025 | 487.5 | 484.41 | 484.41 | 488.08 | 480.69 | 1.72M |
October 08, 2025 | 476.81 | 489.36 | 489.36 | 492.36 | 476.72 | 1.79M |
October 07, 2025 | 484.11 | 477.83 | 477.83 | 484.11 | 468.43 | 1.22M |
October 06, 2025 | 471.99 | 478.22 | 478.22 | 481.23 | 469.55 | 1.65M |
October 03, 2025 | 473.5 | 469.17 | 469.17 | 475.8 | 466.59 | 2.26M |
October 02, 2025 | 484.7 | 471.15 | 471.15 | 489.29 | 470.35 | 2.69M |
October 01, 2025 | 488.75 | 488.78 | 488.78 | 495.72 | 484.5 | 2.02M |
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 |