731.43
-1.38(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 725 | 732.81 | 732.81 | 748.3 | 721 | 3.01M |
| August 14, 2025 | 693.71 | 698.5 | 698.5 | 707.17 | 687.01 | 1.42M |
| August 13, 2025 | 689.72 | 695 | 695 | 695.63 | 682.09 | 1.36M |
| August 12, 2025 | 694.15 | 689.35 | 689.35 | 695.35 | 673.77 | 1.14M |
| August 11, 2025 | 705 | 689.23 | 689.23 | 705 | 689.22 | 1.31M |
| August 08, 2025 | 692.92 | 705.89 | 705.89 | 717.27 | 690.5 | 2.36M |
| August 07, 2025 | 671.86 | 686.74 | 686.74 | 690.41 | 668 | 2.44M |
| August 06, 2025 | 651.78 | 666.81 | 666.81 | 667.24 | 645.97 | 2.21M |
| August 05, 2025 | 655 | 647 | 647 | 659.65 | 637.43 | 2.14M |
| August 04, 2025 | 661 | 658.59 | 658.59 | 677 | 658.58 | 3.76M |
| August 01, 2025 | 622 | 627.15 | 627.15 | 641.25 | 618.92 | 2.53M |
| July 31, 2025 | 654.81 | 626.54 | 626.54 | 662 | 624.5 | 3.67M |
| July 30, 2025 | 623 | 650.47 | 650.47 | 657.78 | 619 | 5.87M |
| July 29, 2025 | 657.53 | 620.01 | 620.01 | 663.99 | 615.63 | 11.47M |
| July 28, 2025 | 686.22 | 700.98 | 700.98 | 710 | 686.07 | 2.03M |
| July 25, 2025 | 681.53 | 693.1 | 693.1 | 702.3 | 678.73 | 1.76M |
| July 24, 2025 | 694.15 | 681.42 | 681.42 | 699.5 | 678.19 | 1.91M |
| July 23, 2025 | 680 | 674.46 | 674.46 | 680 | 665.25 | 2.19M |
| July 22, 2025 | 709.49 | 675.74 | 675.74 | 713.17 | 674.99 | 2.04M |
| July 21, 2025 | 692.75 | 706.88 | 706.88 | 707.51 | 689.13 | 1.3M |
| July 18, 2025 | 713.15 | 695.48 | 695.48 | 719 | 685.47 | 2.15M |
| July 17, 2025 | 702.55 | 720.91 | 720.91 | 724.78 | 693.48 | 1.66M |
| July 16, 2025 | 705.49 | 705.55 | 705.55 | 712.85 | 698.64 | 1.34M |
| July 15, 2025 | 717.49 | 710.46 | 710.46 | 718.24 | 696.66 | 1.81M |
| July 14, 2025 | 711.89 | 717.49 | 717.49 | 723.87 | 707.15 | 1.26M |
| July 11, 2025 | 709 | 709.15 | 709.15 | 714.1 | 699.83 | 1.27M |
| July 10, 2025 | 720.57 | 709.95 | 709.95 | 726.82 | 699 | 1.34M |
| July 09, 2025 | 722.44 | 722.12 | 722.12 | 731.98 | 713.5 | 1.36M |
| July 08, 2025 | 738.45 | 721.39 | 721.39 | 743.99 | 709.99 | 1.77M |
| July 07, 2025 | 721.72 | 736.29 | 736.29 | 737.69 | 712 | 1.56M |
| July 03, 2025 | 713 | 725.05 | 725.05 | 725.55 | 704.55 | 1.08M |
| July 02, 2025 | 725 | 709.5 | 709.5 | 734 | 703.98 | 2.79M |
| July 01, 2025 | 766.93 | 722.35 | 722.35 | 769.71 | 718.03 | 2.73M |
| June 30, 2025 | 776.99 | 767.34 | 767.34 | 778.33 | 750.28 | 1.93M |
| June 27, 2025 | 780.3 | 772.6 | 772.6 | 785 | 767.02 | 2.79M |
| June 26, 2025 | 744.58 | 775.9 | 775.9 | 777.39 | 742.63 | 2.47M |
| June 25, 2025 | 752.7 | 736.3 | 736.3 | 759.17 | 735.61 | 1.16M |
| June 24, 2025 | 733.9 | 749.91 | 749.91 | 754.21 | 729.8 | 1.59M |
| June 23, 2025 | 707.18 | 731.15 | 731.15 | 732.86 | 702 | 1.86M |
| June 20, 2025 | 714.5 | 707.42 | 707.42 | 723.71 | 706.91 | 1.53M |
| June 18, 2025 | 719.47 | 710.19 | 710.19 | 723.99 | 703.48 | 1.6M |
| June 17, 2025 | 717.55 | 721.28 | 721.28 | 728.8 | 710.71 | 1.1M |
| June 16, 2025 | 709.15 | 715.57 | 715.57 | 723.7 | 709.15 | 1.34M |
| June 13, 2025 | 694.76 | 710.85 | 710.85 | 710.89 | 691.21 | 1.13M |
| June 12, 2025 | 707.01 | 702.82 | 702.82 | 710 | 696 | 1.02M |
| June 11, 2025 | 695 | 709.14 | 709.14 | 714.71 | 692 | 1.24M |
| June 10, 2025 | 704.23 | 693.32 | 693.32 | 706.03 | 672.36 | 1.7M |
| June 09, 2025 | 708.69 | 699.11 | 699.11 | 710.86 | 689.59 | 1.15M |
| June 06, 2025 | 714.25 | 712.26 | 712.26 | 716.64 | 707.48 | 937,201 |
| June 05, 2025 | 704.18 | 712.82 | 712.82 | 717.87 | 700.92 | 2M |
| June 04, 2025 | 677 | 701.08 | 701.08 | 708.19 | 676.03 | 2.52M |
| June 03, 2025 | 675.76 | 671.07 | 671.07 | 678.57 | 665.9 | 1.5M |
| June 02, 2025 | 660 | 672 | 672 | 675 | 656.84 | 1.86M |
| May 30, 2025 | 645 | 665.14 | 665.14 | 669.26 | 637.2 | 3.17M |
| May 29, 2025 | 659.85 | 636.67 | 636.67 | 665 | 634.26 | 1.94M |
| May 28, 2025 | 652.88 | 663.96 | 663.96 | 664.54 | 651.13 | 1.3M |
| May 27, 2025 | 655.98 | 653.4 | 653.4 | 671.24 | 652.69 | 1.71M |
| May 23, 2025 | 634.11 | 653.82 | 653.82 | 658.52 | 628.9 | 1.88M |
| May 22, 2025 | 646.1 | 636.75 | 636.75 | 651.01 | 635.25 | 2.51M |
| May 21, 2025 | 656.12 | 643 | 643 | 663.39 | 638 | 2.16M |