587.62
+5.45(+0.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 583.66 | 587.62 | 587.62 | 590.09 | 583.35 | 197,300 |
October 02, 2025 | 575.07 | 582.17 | 582.17 | 585.54 | 572.64 | 202,521 |
October 01, 2025 | 581.63 | 575.07 | 575.07 | 581.63 | 571.75 | 322,700 |
September 30, 2025 | 579.66 | 586.04 | 586.04 | 586.28 | 577.55 | 274,355 |
September 29, 2025 | 579.13 | 579.35 | 579.35 | 585.96 | 577.39 | 342,971 |
September 26, 2025 | 568.09 | 577.11 | 577.11 | 579.46 | 568.09 | 410,941 |
September 25, 2025 | 562.56 | 566 | 566 | 568.33 | 559.32 | 308,800 |
September 24, 2025 | 569 | 563.92 | 563.92 | 571.85 | 562.84 | 290,932 |
September 23, 2025 | 568.96 | 567.91 | 567.91 | 573.29 | 565.93 | 292,682 |
September 22, 2025 | 562.85 | 567.92 | 567.92 | 568.52 | 562.29 | 249,600 |
September 19, 2025 | 566.5 | 565.47 | 565.47 | 567.23 | 559.78 | 179,992 |
September 18, 2025 | 550.87 | 562.63 | 562.63 | 564.33 | 550.87 | 167,245 |
September 17, 2025 | 556.7 | 550.87 | 550.87 | 558.82 | 546.57 | 237,475 |
September 16, 2025 | 556.19 | 554.88 | 554.88 | 560 | 553.87 | 238,100 |
September 15, 2025 | 555.02 | 556.66 | 556.66 | 558.93 | 554.84 | 204,728 |
September 12, 2025 | 565.31 | 556.29 | 556.29 | 565.51 | 553.95 | 285,041 |
September 11, 2025 | 546.23 | 566.11 | 566.11 | 568.08 | 546.23 | 437,013 |
September 10, 2025 | 543.1 | 544.97 | 544.97 | 550.77 | 542.5 | 221,600 |
September 09, 2025 | 545.25 | 544.76 | 544.76 | 546.27 | 539.1 | 138,148 |
September 08, 2025 | 547.13 | 546.3 | 546.3 | 548.89 | 544.43 | 227,500 |
September 05, 2025 | 549.1 | 549.03 | 549.03 | 549.98 | 542.99 | 266,616 |
September 04, 2025 | 546.31 | 547 | 547 | 549.7 | 544.42 | 302,501 |
September 03, 2025 | 537.64 | 544.64 | 544.64 | 545.23 | 533.93 | 288,700 |
September 02, 2025 | 534.85 | 537.91 | 537.91 | 537.91 | 528.81 | 246,800 |
August 29, 2025 | 540.63 | 538.17 | 538.17 | 544.41 | 534.5 | 269,900 |
August 28, 2025 | 541.94 | 542.09 | 542.32 | 543.31 | 539 | 176,698 |
August 27, 2025 | 543.57 | 541.29 | 541.29 | 545.68 | 540.82 | 178,800 |
August 26, 2025 | 541.11 | 544.77 | 544.77 | 545.03 | 541.11 | 232,247 |
August 25, 2025 | 551.48 | 541.13 | 541.13 | 552 | 540.66 | 276,117 |
August 22, 2025 | 545.44 | 551.06 | 551.06 | 553.67 | 544.05 | 146,903 |
August 21, 2025 | 540 | 542.44 | 542.44 | 543.2 | 538.84 | 216,902 |
August 20, 2025 | 543 | 541.81 | 541.81 | 543.72 | 534.63 | 267,827 |
August 19, 2025 | 536.3 | 543.15 | 543.15 | 543.24 | 536.3 | 255,000 |
August 18, 2025 | 538.42 | 536.59 | 536.59 | 539.43 | 534.55 | 276,100 |
August 15, 2025 | 541.63 | 538.47 | 538.47 | 542.24 | 535.35 | 601,703 |
August 14, 2025 | 548.77 | 541.92 | 541.92 | 548.77 | 539.63 | 232,300 |
August 13, 2025 | 554.05 | 550.12 | 550.12 | 554.05 | 540 | 387,845 |
August 12, 2025 | 545.04 | 552.3 | 552.3 | 552.82 | 542.55 | 220,525 |
August 11, 2025 | 545.62 | 542.03 | 542.03 | 545.99 | 540.51 | 275,800 |
August 08, 2025 | 554 | 545.93 | 545.93 | 554 | 544.98 | 207,500 |
August 07, 2025 | 551.94 | 550.13 | 550.13 | 556.39 | 544.71 | 222,200 |
August 06, 2025 | 555.06 | 548.96 | 548.96 | 556.45 | 547.74 | 245,971 |
August 05, 2025 | 552.26 | 552.16 | 552.16 | 555.97 | 547.18 | 285,800 |
August 04, 2025 | 547.25 | 552.26 | 552.26 | 555 | 546.35 | 532,655 |
August 01, 2025 | 545.87 | 544.69 | 544.69 | 550.94 | 535.51 | 446,276 |
July 31, 2025 | 549.55 | 551.02 | 551.02 | 560.13 | 549.55 | 371,406 |
July 30, 2025 | 553.25 | 550.59 | 550.59 | 558.74 | 545.57 | 414,244 |
July 29, 2025 | 559.8 | 552.48 | 552.48 | 561.97 | 549.77 | 264,052 |
July 28, 2025 | 556 | 556.96 | 556.96 | 561.75 | 552.33 | 467,800 |
July 25, 2025 | 551.2 | 555.89 | 555.89 | 556.43 | 545.07 | 552,963 |
July 24, 2025 | 548.98 | 549.93 | 549.93 | 555 | 545.73 | 539,000 |
July 23, 2025 | 566.73 | 546.58 | 546.58 | 570.56 | 519.23 | 1.22M |
July 22, 2025 | 556.78 | 555.95 | 555.95 | 561.59 | 553.33 | 598,312 |
July 21, 2025 | 561.65 | 559.27 | 559.27 | 564 | 556.75 | 766,500 |
July 18, 2025 | 559.24 | 563.66 | 563.66 | 564.85 | 558.79 | 867,934 |
July 17, 2025 | 539.86 | 559 | 559 | 559.4 | 539.72 | 435,367 |
July 16, 2025 | 536.45 | 540.06 | 540.06 | 541.36 | 533.41 | 384,502 |
July 15, 2025 | 537.56 | 535.03 | 535.03 | 542.3 | 532.98 | 350,760 |
July 14, 2025 | 528.85 | 536.73 | 536.73 | 536.75 | 526.53 | 270,608 |
July 11, 2025 | 523.85 | 530.73 | 530.73 | 534.5 | 523.54 | 401,700 |