463.41
-0.535(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 463.78 | 463.41 | 463.41 | 464.21 | 463.21 | 6,634 |
| August 15, 2025 | 466.55 | 463.95 | 463.95 | 466.59 | 463.81 | 7,864 |
| August 14, 2025 | 464.54 | 464.01 | 464.01 | 465.11 | 463.64 | 5,932 |
| August 13, 2025 | 463.46 | 464.35 | 464.35 | 465.47 | 463.46 | 14,214 |
| August 12, 2025 | 458.93 | 461.8 | 461.8 | 461.89 | 458 | 51,208 |
| August 11, 2025 | 460.43 | 459.45 | 459.45 | 460.43 | 459 | 2,926 |
| August 08, 2025 | 456.78 | 458.36 | 458.36 | 458.5 | 456.78 | 2,187 |
| August 07, 2025 | 457.15 | 455.86 | 455.86 | 459.51 | 455.86 | 4,075 |
| August 06, 2025 | 454.57 | 455.98 | 455.98 | 455.98 | 452.85 | 5,719 |
| August 05, 2025 | 456.14 | 452.81 | 452.81 | 456.35 | 452.33 | 226,500 |
| August 04, 2025 | 450 | 453.53 | 453.53 | 454.02 | 449.93 | 3,409 |
| August 01, 2025 | 454.6 | 448.3 | 448.3 | 454.6 | 447.01 | 13,086 |
| July 31, 2025 | 461.76 | 459.23 | 459.23 | 462.23 | 458.16 | 18,224 |
| July 30, 2025 | 458.7 | 458.18 | 458.18 | 458.75 | 458.18 | 4,218 |
| July 29, 2025 | 460.49 | 458.28 | 458.28 | 460.49 | 458.28 | 7,085 |
| July 28, 2025 | 461.4 | 459.56 | 459.56 | 461.4 | 458.98 | 3,580 |
| July 25, 2025 | 458.2 | 458.6 | 458.6 | 458.6 | 457.78 | 3,320 |
| July 24, 2025 | 457.79 | 458.24 | 458.24 | 458.4 | 457.35 | 386 |
| July 23, 2025 | 454.84 | 454.93 | 454.93 | 455.49 | 454.32 | 3,167 |
| July 22, 2025 | 453.21 | 452.89 | 452.89 | 453.63 | 451.85 | 3,743 |
| July 21, 2025 | 453.58 | 455.43 | 455.43 | 455.43 | 453.52 | 12,139 |
| July 18, 2025 | 453.99 | 452.75 | 452.75 | 453.99 | 452.11 | 7,903 |
| July 17, 2025 | 450.39 | 451.97 | 451.97 | 451.97 | 450.15 | 1,275 |
| July 16, 2025 | 447.28 | 446.45 | 446.45 | 449.72 | 446.45 | 26,963 |
| July 15, 2025 | 451.79 | 450.54 | 450.54 | 452.5 | 449.84 | 1,902 |
| July 14, 2025 | 447.19 | 449.96 | 449.96 | 449.96 | 447.19 | 2,803 |
| July 11, 2025 | 449.62 | 449.74 | 449.74 | 449.78 | 448.04 | 2,153 |
| July 10, 2025 | 448.98 | 451.05 | 451.05 | 451.35 | 448.98 | 8,514 |
| July 09, 2025 | 447.29 | 448.71 | 448.71 | 450.27 | 447 | 7,264 |
| July 08, 2025 | 448.09 | 447.18 | 447.18 | 448.24 | 446.79 | 9,589 |
| July 07, 2025 | 448.77 | 448.34 | 448.34 | 450.17 | 448.24 | 32,579 |
| July 04, 2025 | 449.46 | 448.45 | 448.45 | 449.68 | 447.64 | 14,785 |
| July 03, 2025 | 447.9 | 451.09 | 451.09 | 451.16 | 447.48 | 23,439 |
| July 02, 2025 | 446.81 | 446.57 | 446.57 | 446.81 | 444.6 | 46,255 |
| July 01, 2025 | 445.27 | 445.15 | 445.15 | 445.31 | 444.21 | 5,019 |
| June 30, 2025 | 445.2 | 444.71 | 444.71 | 445.36 | 444 | 2,139 |
| June 27, 2025 | 442.31 | 444.09 | 444.09 | 444.09 | 441.84 | 62,254 |
| June 26, 2025 | 439.03 | 440.05 | 440.05 | 440.46 | 439.03 | 840 |
| June 25, 2025 | 437.74 | 437.61 | 437.61 | 438.5 | 437.58 | 24,901 |
| June 24, 2025 | 437.04 | 436.93 | 436.93 | 437.04 | 435.26 | 7,889 |
| June 23, 2025 | 428.13 | 430.1 | 430.1 | 431.11 | 427.79 | 149,812 |
| June 20, 2025 | 428.56 | 429.67 | 429.67 | 431.68 | 428.33 | 2,599 |
| June 19, 2025 | 428.37 | 425.93 | 425.93 | 428.37 | 425.05 | 5,491 |
| June 18, 2025 | 430.43 | 431.57 | 431.57 | 432.11 | 430.04 | 12,715 |
| June 17, 2025 | 431.19 | 431.75 | 431.75 | 432.31 | 430.34 | 25,460 |
| June 16, 2025 | 430.81 | 433.85 | 433.85 | 434.28 | 430.81 | 9,653 |
| June 13, 2025 | 428 | 431.95 | 431.95 | 431.95 | 428 | 8,563 |
| June 12, 2025 | 430.46 | 433.23 | 433.23 | 434.07 | 430.3 | 2,499 |
| June 11, 2025 | 432.29 | 434.43 | 434.43 | 435.02 | 432.29 | 7,165 |
| June 10, 2025 | 430.96 | 431.64 | 431.64 | 432.16 | 430 | 108,146 |
| June 09, 2025 | 430.69 | 430.74 | 430.74 | 431.44 | 430.67 | 252 |
| June 06, 2025 | 428.34 | 430.22 | 430.22 | 431.77 | 427.74 | 13,917 |
| June 05, 2025 | 428.79 | 430.4 | 430.4 | 431 | 427.38 | 3,548 |
| June 04, 2025 | 428.74 | 429.31 | 429.31 | 429.73 | 428.5 | 10,526 |
| June 03, 2025 | 424.69 | 427.9 | 427.9 | 427.9 | 423.56 | 4,637 |
| June 02, 2025 | 421.49 | 422.76 | 422.76 | 423.7 | 421.29 | 2,951 |
| May 30, 2025 | 423.09 | 423.44 | 423.44 | 424.18 | 421.99 | 12,506 |
| May 29, 2025 | 429.18 | 423.92 | 423.92 | 429.4 | 423.92 | 65 |
| May 28, 2025 | 424.36 | 423.86 | 423.86 | 425.71 | 423.86 | 3,610 |
| May 27, 2025 | 421.02 | 423.37 | 423.37 | 423.62 | 420.37 | 52,343 |