644.55
+0.27(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 668 | 645.49 | 645.49 | 668 | 644.81 | 2,150 |
| August 14, 2025 | 645.83 | 645 | 645 | 647.35 | 643.51 | 4,186 |
| August 13, 2025 | 681.01 | 645.45 | 645.45 | 681.01 | 644.28 | 9,396 |
| August 12, 2025 | 676.87 | 642.47 | 642.47 | 676.87 | 636.7 | 13,478 |
| August 11, 2025 | 640.16 | 638.56 | 638.56 | 640.42 | 638.15 | 3,198 |
| August 08, 2025 | 635.17 | 637.05 | 637.05 | 638.57 | 634.91 | 2,000 |
| August 07, 2025 | 635.73 | 633.69 | 633.69 | 639.93 | 633.38 | 7,259 |
| August 06, 2025 | 631.9 | 633.37 | 633.37 | 633.4 | 629.5 | 2,312 |
| August 05, 2025 | 634.51 | 629.49 | 629.49 | 634.61 | 628.52 | 12,538 |
| August 04, 2025 | 660.28 | 630.63 | 630.63 | 660.28 | 625.46 | 9,165 |
| August 01, 2025 | 631.99 | 622.91 | 622.91 | 632.01 | 621.29 | 9,788 |
| July 31, 2025 | 674.72 | 638.2 | 638.2 | 674.72 | 637.03 | 3,586 |
| July 30, 2025 | 649.94 | 636.78 | 636.78 | 649.94 | 636.48 | 2,751 |
| July 29, 2025 | 639.08 | 637.05 | 637.05 | 640.4 | 636.89 | 3,979 |
| July 28, 2025 | 641.31 | 638.59 | 638.59 | 641.46 | 637.99 | 2,933 |
| July 25, 2025 | 637.15 | 637.48 | 637.48 | 638.06 | 636.26 | 2,594 |
| July 24, 2025 | 635.57 | 637.17 | 637.17 | 637.63 | 635.34 | 10,934 |
| July 23, 2025 | 654.5 | 632.21 | 632.21 | 654.5 | 631.22 | 6,223 |
| July 22, 2025 | 654 | 629.56 | 629.56 | 654 | 627.68 | 3,939 |
| July 21, 2025 | 630.35 | 632.87 | 632.87 | 632.89 | 629.6 | 5,014 |
| July 18, 2025 | 630.87 | 629.28 | 629.28 | 631.21 | 628.27 | 29,928 |
| July 17, 2025 | 626.39 | 628.14 | 628.14 | 628.2 | 625.29 | 3,322 |
| July 16, 2025 | 622.04 | 620.44 | 620.44 | 625.48 | 620.44 | 8,959 |
| July 15, 2025 | 628.08 | 626.12 | 626.12 | 629.68 | 625.3 | 14,299 |
| July 14, 2025 | 621.71 | 625.35 | 625.35 | 625.39 | 621.11 | 18,789 |
| July 11, 2025 | 625.6 | 625.19 | 625.19 | 625.97 | 622.72 | 6,786 |
| July 10, 2025 | 624.22 | 626.95 | 626.95 | 627.19 | 623.75 | 2,876 |
| July 09, 2025 | 648 | 623.53 | 623.53 | 648 | 621.49 | 7,498 |
| July 08, 2025 | 622.75 | 621.9 | 621.9 | 623.56 | 621.22 | 12,408 |
| July 07, 2025 | 624.05 | 623.28 | 623.28 | 626.02 | 623.07 | 3,708 |
| July 04, 2025 | 624.99 | 623.24 | 623.24 | 625.16 | 622.12 | 5,093 |
| July 03, 2025 | 622.86 | 627.12 | 627.12 | 627.16 | 620.8 | 9,832 |
| July 02, 2025 | 656.03 | 620.8 | 620.8 | 656.03 | 618.01 | 2,776 |
| July 01, 2025 | 655.05 | 618.9 | 618.9 | 655.05 | 617 | 11,150 |
| June 30, 2025 | 618.74 | 617.98 | 617.98 | 619.31 | 617.21 | 7,342 |
| June 27, 2025 | 615.13 | 617.08 | 617.08 | 617.15 | 614.52 | 11,052 |
| June 26, 2025 | 610.06 | 611.99 | 611.99 | 612.42 | 609.91 | 16,607 |
| June 25, 2025 | 608.45 | 609.68 | 609.68 | 609.82 | 607.95 | 10,696 |
| June 24, 2025 | 616.6 | 607.24 | 607.24 | 616.6 | 605.2 | 18,715 |
| June 23, 2025 | 595.07 | 597.76 | 597.76 | 599.5 | 594.11 | 13,833 |
| June 20, 2025 | 597.48 | 598.48 | 598.83 | 602.36 | 596.79 | 14,405 |
| June 19, 2025 | 597.16 | 592.9 | 592.9 | 597.56 | 592.89 | 34,004 |
| June 18, 2025 | 600.11 | 601.65 | 601.65 | 602.65 | 598.82 | 3,076 |
| June 17, 2025 | 601.47 | 601.95 | 601.95 | 603.15 | 599.63 | 3,869 |
| June 16, 2025 | 600.96 | 604.71 | 604.71 | 605.89 | 600.46 | 4,601 |
| June 13, 2025 | 597.09 | 601.99 | 601.99 | 602.07 | 596.4 | 7,214 |
| June 12, 2025 | 601.98 | 604.07 | 604.07 | 605.11 | 599.12 | 10,909 |
| June 11, 2025 | 602.73 | 605.68 | 605.68 | 607.32 | 602.73 | 4,761 |
| June 10, 2025 | 600.77 | 602.05 | 601.74 | 603.08 | 598.63 | 2,878 |
| June 09, 2025 | 600.51 | 600.95 | 600.95 | 602 | 599.91 | 2,654 |
| June 06, 2025 | 597.14 | 599.79 | 599.79 | 602.2 | 596.27 | 2,017 |
| June 05, 2025 | 597.18 | 600.25 | 600.25 | 600.65 | 594.43 | 8,197 |
| June 04, 2025 | 597.67 | 598.69 | 598.69 | 599.35 | 597.18 | 2,004 |
| June 03, 2025 | 592.12 | 596.59 | 596.59 | 596.59 | 590.53 | 6,455 |
| June 02, 2025 | 587.48 | 589.98 | 589.98 | 591.19 | 586.34 | 4,388 |
| May 30, 2025 | 590.1 | 589.24 | 589.24 | 591.52 | 587.8 | 3,398 |
| May 29, 2025 | 598.42 | 590.87 | 590.87 | 599.93 | 590.22 | 7,088 |
| May 28, 2025 | 591.71 | 590.78 | 590.78 | 593.97 | 590.78 | 8,726 |
| May 27, 2025 | 587.18 | 590.22 | 590.22 | 590.25 | 585.93 | 25,071 |
| May 23, 2025 | 605.02 | 579.85 | 579.85 | 605.02 | 573.49 | 8,701 |