492.60
+3.11(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 490 | 492.6 | 492.6 | 501.84 | 489.12 | 1.44M |
| September 04, 2025 | 482.08 | 489.49 | 489.49 | 490.26 | 471.61 | 1.4M |
| September 03, 2025 | 487.03 | 484.55 | 484.55 | 489.54 | 481.53 | 1.22M |
| September 02, 2025 | 489.31 | 487.53 | 487.53 | 492.7 | 479.03 | 1.3M |
| August 29, 2025 | 489.94 | 492.72 | 492.72 | 494.28 | 485.92 | 1.23M |
| August 28, 2025 | 487.65 | 489.74 | 489.74 | 491.14 | 483.39 | 1.41M |
| August 27, 2025 | 486.63 | 488.12 | 488.12 | 490.98 | 483.01 | 1.02M |
| August 26, 2025 | 490.09 | 488.54 | 488.54 | 491.52 | 486.73 | 889,341 |
| August 25, 2025 | 499.25 | 490.75 | 490.75 | 499.58 | 489.18 | 1.04M |
| August 22, 2025 | 487.53 | 499.99 | 499.99 | 502.39 | 486.89 | 1.78M |
| August 21, 2025 | 492.44 | 483.76 | 483.76 | 494.78 | 482.81 | 1.36M |
| August 20, 2025 | 498.77 | 494.81 | 494.81 | 500.37 | 492.76 | 2.35M |
| August 19, 2025 | 490.92 | 498.29 | 498.29 | 500.93 | 489.89 | 2.57M |
| August 18, 2025 | 490.13 | 487.54 | 487.54 | 493.24 | 487.14 | 2.21M |
| August 15, 2025 | 486.73 | 489.01 | 489.01 | 491.55 | 486 | 2.46M |
| August 14, 2025 | 480.74 | 485.04 | 485.04 | 485.9 | 479.24 | 1.96M |
| August 13, 2025 | 480.44 | 484.79 | 484.79 | 486.98 | 478.72 | 2.05M |
| August 12, 2025 | 460.91 | 477.41 | 477.41 | 478.19 | 460.91 | 2.1M |
| August 11, 2025 | 461.49 | 462.25 | 462.25 | 467.7 | 459.33 | 1.38M |
| August 08, 2025 | 453.49 | 460.72 | 460.72 | 461.72 | 451.44 | 1.69M |
| August 07, 2025 | 454.86 | 454.74 | 454.74 | 457.09 | 451.17 | 1.49M |
| August 06, 2025 | 465.23 | 448.94 | 448.94 | 466.5 | 446.28 | 2.54M |
| August 05, 2025 | 466.98 | 466.42 | 466.42 | 469.87 | 464.84 | 1.99M |
| August 04, 2025 | 460.1 | 466.57 | 466.57 | 467.77 | 456.54 | 2.09M |
| August 01, 2025 | 461.03 | 463.04 | 463.04 | 464.1 | 451.45 | 2.76M |
| July 31, 2025 | 470.78 | 467.68 | 467.68 | 483.87 | 466.74 | 3.41M |
| July 30, 2025 | 483.98 | 477.28 | 477.28 | 484.88 | 473.65 | 2.58M |
| July 29, 2025 | 482.24 | 482.16 | 482.16 | 488.52 | 480.41 | 3.16M |
| July 28, 2025 | 475.44 | 484.96 | 484.96 | 487.11 | 474.87 | 3.41M |
| July 25, 2025 | 479.98 | 478.32 | 478.32 | 483.6 | 474.41 | 4.11M |
| July 24, 2025 | 466.67 | 475.03 | 475.03 | 484.6 | 465.04 | 6.23M |
| July 23, 2025 | 473.26 | 466.71 | 466.71 | 487.93 | 465.55 | 8.93M |
| July 22, 2025 | 406.31 | 427.62 | 427.62 | 428.99 | 405.15 | 3.67M |
| July 21, 2025 | 414.94 | 404.94 | 404.94 | 415 | 403.36 | 2.73M |
| July 18, 2025 | 425.92 | 414.75 | 414.75 | 427.91 | 411.41 | 2.65M |
| July 17, 2025 | 415 | 424.98 | 424.98 | 427 | 413.29 | 2.49M |
| July 16, 2025 | 418.31 | 416.31 | 416.31 | 420.55 | 413.78 | 2.76M |
| July 15, 2025 | 428.44 | 417.99 | 417.99 | 429 | 417.2 | 2.09M |
| July 14, 2025 | 429 | 425.34 | 425.34 | 430.5 | 422.04 | 2.82M |
| July 11, 2025 | 430.25 | 434.86 | 434.86 | 436.24 | 427.19 | 2.18M |
| July 10, 2025 | 420.83 | 430.73 | 430.73 | 438.47 | 418.32 | 2.9M |
| July 09, 2025 | 422.2 | 419.88 | 419.88 | 429.39 | 411.88 | 2.72M |
| July 08, 2025 | 418.58 | 426.17 | 426.17 | 433.14 | 418.58 | 2.62M |
| July 07, 2025 | 426.56 | 418.7 | 418.7 | 429.32 | 415.42 | 2.5M |
| July 03, 2025 | 428.62 | 429.33 | 429.33 | 432.9 | 426.08 | 1.36M |
| July 02, 2025 | 425 | 427.76 | 427.76 | 430.46 | 421.75 | 2.67M |
| July 01, 2025 | 406.29 | 421.47 | 421.47 | 429.1 | 404.85 | 2.6M |
| June 30, 2025 | 407.84 | 405.46 | 405.46 | 413.28 | 401.45 | 3.92M |
| June 27, 2025 | 412.4 | 408.28 | 408.28 | 414.4 | 406.92 | 3.92M |
| June 26, 2025 | 409.54 | 412.12 | 412.12 | 415.31 | 409.28 | 2.92M |
| June 25, 2025 | 402.22 | 410.65 | 410.65 | 415 | 398.08 | 3.1M |
| June 24, 2025 | 401.8 | 404.37 | 404.37 | 406.16 | 399.18 | 1.71M |
| June 23, 2025 | 395.13 | 400.21 | 400.21 | 400.6 | 393 | 2.49M |
| June 20, 2025 | 392.89 | 397.88 | 397.88 | 397.9 | 390.5 | 3.81M |
| June 18, 2025 | 390.26 | 392.56 | 392.56 | 395.78 | 385.46 | 2.88M |
| June 17, 2025 | 400 | 390.26 | 390.26 | 403.56 | 389.86 | 3.04M |
| June 16, 2025 | 406.88 | 405.08 | 405.08 | 406.88 | 397.2 | 1.97M |
| June 13, 2025 | 410.37 | 402.76 | 402.76 | 413.33 | 401.57 | 2.39M |
| June 12, 2025 | 413.98 | 415.33 | 414.9 | 416.81 | 409.91 | 2.07M |
| June 11, 2025 | 415.84 | 415.15 | 414.72 | 424.51 | 413.28 | 3.06M |