544.23
-6.65(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 547.91 | 544.23 | 544.23 | 550.34 | 543 | 1.01M |
| September 11, 2025 | 541.03 | 550.88 | 550.88 | 552.17 | 540 | 1.02M |
| September 10, 2025 | 547.42 | 539.89 | 539.89 | 549.07 | 539 | 910,625 |
| September 09, 2025 | 544.23 | 547.71 | 547.71 | 548.93 | 543.28 | 633,230 |
| September 08, 2025 | 537.77 | 545.87 | 545.87 | 547.09 | 534.8 | 1.06M |
| September 05, 2025 | 542.87 | 538.06 | 538.06 | 543.19 | 532.52 | 920,349 |
| September 04, 2025 | 541.98 | 540.26 | 540.26 | 543.73 | 538.37 | 999,148 |
| September 03, 2025 | 538.11 | 539.24 | 539.24 | 542.29 | 535.83 | 864,006 |
| September 02, 2025 | 543.17 | 539.64 | 539.64 | 544.47 | 537.45 | 1.07M |
| August 29, 2025 | 546.98 | 548.44 | 548.44 | 550.36 | 546.34 | 886,940 |
| August 28, 2025 | 549.26 | 547.55 | 547.55 | 551 | 546.26 | 1.03M |
| August 27, 2025 | 550.69 | 549.87 | 549.87 | 554.56 | 549.66 | 999,782 |
| August 26, 2025 | 548.8 | 552.32 | 552.32 | 552.64 | 546.28 | 1.55M |
| August 25, 2025 | 556.32 | 551.69 | 550.73 | 557.06 | 549.88 | 1.11M |
| August 22, 2025 | 554.82 | 556.66 | 556.66 | 559.44 | 553.78 | 1.06M |
| August 21, 2025 | 553.36 | 552.44 | 552.44 | 556.62 | 551 | 981,200 |
| August 20, 2025 | 553.6 | 557.03 | 557.03 | 559.53 | 552.45 | 1.05M |
| August 19, 2025 | 551.48 | 554.43 | 554.43 | 559.56 | 551.48 | 1.3M |
| August 18, 2025 | 554.75 | 551.21 | 551.21 | 556.8 | 549.33 | 947,942 |
| August 15, 2025 | 564 | 556.47 | 556.47 | 565.28 | 555.7 | 962,732 |
| August 14, 2025 | 564.13 | 564.15 | 564.15 | 579.05 | 559.85 | 1.02M |
| August 13, 2025 | 562.85 | 562.58 | 562.58 | 566.56 | 560.67 | 1.05M |
| August 12, 2025 | 556.72 | 559.06 | 559.06 | 561.27 | 554.2 | 702,169 |
| August 11, 2025 | 557.64 | 555.88 | 555.88 | 559.7 | 555.42 | 1.1M |
| August 08, 2025 | 561.12 | 556.87 | 556.87 | 563 | 555.7 | 821,335 |
| August 07, 2025 | 566 | 559.13 | 559.13 | 566.42 | 556.3 | 1.08M |
| August 06, 2025 | 562.22 | 562.56 | 562.56 | 564.59 | 552.51 | 1.35M |
| August 05, 2025 | 564.87 | 563.02 | 563.02 | 566.13 | 557.3 | 1.46M |
| August 04, 2025 | 549.19 | 563.02 | 563.02 | 563.02 | 547.86 | 1.71M |
| August 01, 2025 | 545.01 | 545.66 | 545.66 | 549.53 | 540.32 | 1.89M |
| July 31, 2025 | 535.13 | 551.1 | 551.1 | 558.86 | 532.38 | 2.49M |
| July 30, 2025 | 530.67 | 529.33 | 529.33 | 535.09 | 527.63 | 1.26M |
| July 29, 2025 | 533.63 | 530.79 | 530.79 | 535.69 | 530.13 | 1.15M |
| July 28, 2025 | 533.33 | 530.41 | 530.41 | 535.38 | 530.02 | 877,919 |
| July 25, 2025 | 529.5 | 534.95 | 534.95 | 537 | 529.5 | 788,300 |
| July 24, 2025 | 526.04 | 530.85 | 530.85 | 534.25 | 525.5 | 1.02M |
| July 23, 2025 | 517.15 | 525.66 | 525.66 | 526.83 | 516.05 | 1.12M |
| July 22, 2025 | 522.19 | 517.81 | 517.81 | 523.41 | 514.81 | 822,821 |
| July 21, 2025 | 526.21 | 522.12 | 522.12 | 529.81 | 521.94 | 969,064 |
| July 18, 2025 | 525.69 | 524.38 | 524.38 | 528.66 | 521.48 | 1.33M |
| July 17, 2025 | 523.12 | 525.36 | 525.36 | 527.88 | 522.69 | 867,081 |
| July 16, 2025 | 523.88 | 524.36 | 524.36 | 525.09 | 517.29 | 825,043 |
| July 15, 2025 | 530.03 | 522.28 | 522.28 | 530.75 | 522.21 | 792,095 |
| July 14, 2025 | 525.59 | 530.12 | 530.12 | 531.69 | 525.06 | 685,810 |
| July 11, 2025 | 526.55 | 527.07 | 527.07 | 528.91 | 525 | 816,700 |
| July 10, 2025 | 528.15 | 529.83 | 529.83 | 533.39 | 525.77 | 703,346 |
| July 09, 2025 | 523.52 | 528.73 | 528.73 | 529.87 | 521.75 | 736,809 |
| July 08, 2025 | 529.99 | 526.39 | 526.39 | 531.22 | 524.6 | 891,078 |
| July 07, 2025 | 530.56 | 530.18 | 530.18 | 532.53 | 526.72 | 872,604 |
| July 03, 2025 | 528.18 | 529.61 | 529.61 | 529.61 | 525.5 | 576,909 |
| July 02, 2025 | 527.52 | 525.64 | 525.64 | 528.38 | 522.73 | 917,700 |
| July 01, 2025 | 525.17 | 529.32 | 529.32 | 530.08 | 522.99 | 1.19M |
| June 30, 2025 | 517.6 | 527.29 | 527.29 | 528.16 | 516.64 | 1.5M |
| June 27, 2025 | 517.21 | 517.71 | 517.71 | 520 | 513.63 | 2.25M |
| June 26, 2025 | 521.45 | 515.02 | 515.02 | 522.29 | 514.71 | 1.3M |
| June 25, 2025 | 520.95 | 521.29 | 521.29 | 521.41 | 517.57 | 1.06M |
| June 24, 2025 | 518.03 | 522.97 | 522.97 | 524.43 | 515.8 | 1.02M |
| June 23, 2025 | 505.8 | 514.58 | 514.58 | 515.62 | 505 | 2.13M |
| June 20, 2025 | 504.53 | 504.2 | 504.2 | 510.65 | 500.96 | 2.08M |
| June 18, 2025 | 500.66 | 502.63 | 502.63 | 506.6 | 500.51 | 1.1M |