522.61
+7.28(+1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 523.75 | 515.33 | 515.33 | 525.72 | 513.78 | 362,405 |
| October 28, 2025 | 529.67 | 525.45 | 525.45 | 529.94 | 524.21 | 276,143 |
| October 27, 2025 | 534.93 | 528.46 | 528.46 | 535.19 | 526.6 | 306,600 |
| October 24, 2025 | 542.68 | 532.09 | 532.09 | 542.68 | 531.17 | 310,100 |
| October 23, 2025 | 544.12 | 536.69 | 536.69 | 545.68 | 535.32 | 344,958 |
| October 22, 2025 | 559.78 | 543.73 | 543.73 | 560.76 | 531 | 793,913 |
| October 21, 2025 | 571.83 | 573.75 | 573.75 | 580.14 | 571.7 | 338,660 |
| October 20, 2025 | 566.25 | 571.83 | 571.83 | 574.71 | 562.19 | 222,000 |
| October 17, 2025 | 561.08 | 562.26 | 562.26 | 566.07 | 559 | 288,780 |
| October 16, 2025 | 567.93 | 561.49 | 561.49 | 571.65 | 559 | 334,200 |
| October 15, 2025 | 575.85 | 565.02 | 565.02 | 577.37 | 561.52 | 268,500 |
| October 14, 2025 | 562.37 | 571.93 | 571.93 | 577.55 | 562.37 | 200,337 |
| October 13, 2025 | 571.49 | 567.82 | 567.82 | 573.8 | 567.67 | 202,700 |
| October 10, 2025 | 577.27 | 567.44 | 567.44 | 579.52 | 565.85 | 238,922 |
| October 09, 2025 | 590.78 | 576.44 | 576.44 | 591.33 | 576.15 | 221,250 |
| October 08, 2025 | 586.5 | 588.01 | 588.01 | 592.14 | 583.96 | 223,367 |
| October 07, 2025 | 595.93 | 588.57 | 588.57 | 595.99 | 588.03 | 178,934 |
| October 06, 2025 | 592 | 593.62 | 593.62 | 595.53 | 588.48 | 169,800 |
| 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 |