587.48
+14.74(+2.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 573 | 587.48 | 587.48 | 589.85 | 569.55 | 1.93M |
| November 20, 2025 | 573.35 | 572.74 | 572.74 | 580.45 | 568.46 | 1.17M |
| November 19, 2025 | 574.62 | 573.79 | 573.79 | 574.62 | 567.21 | 1.25M |
| November 18, 2025 | 562.85 | 576.03 | 576.03 | 578.22 | 556.46 | 1.92M |
| November 17, 2025 | 575.65 | 567.16 | 567.16 | 579.79 | 566.59 | 1.62M |
| November 14, 2025 | 578.18 | 578.71 | 578.71 | 584.33 | 573 | 1.32M |
| November 13, 2025 | 586.1 | 580.13 | 580.13 | 598.52 | 578.25 | 2.75M |
| November 12, 2025 | 584.29 | 588.02 | 588.02 | 591.17 | 582 | 1.5M |
| November 11, 2025 | 575.95 | 586.49 | 586.49 | 587.59 | 574.82 | 1.38M |
| November 10, 2025 | 572.37 | 576.35 | 576.35 | 583.66 | 568.36 | 1.38M |
| November 07, 2025 | 566.87 | 572.41 | 572.41 | 577.35 | 563.3 | 2.26M |
| November 06, 2025 | 562.87 | 565.98 | 565.98 | 570.86 | 559.35 | 1.28M |
| November 05, 2025 | 560.35 | 567.64 | 567.64 | 570.16 | 554.2 | 1.68M |
| November 04, 2025 | 558.41 | 565.91 | 565.91 | 569.3 | 557 | 1.24M |
| November 03, 2025 | 563.66 | 564.88 | 564.88 | 565.7 | 554.2 | 1.84M |
| October 31, 2025 | 551.92 | 567.39 | 567.39 | 569.92 | 551.87 | 1.87M |
| October 30, 2025 | 551.6 | 556.22 | 556.22 | 565.63 | 551.6 | 1.32M |
| October 29, 2025 | 557.1 | 558.31 | 558.31 | 571.57 | 555.06 | 1.92M |
| October 28, 2025 | 564.13 | 557.63 | 557.63 | 565.65 | 555.64 | 965,608 |
| October 27, 2025 | 572.09 | 563.78 | 563.78 | 572.67 | 561.04 | 1.56M |
| October 24, 2025 | 574.15 | 572.5 | 572.5 | 575.82 | 569.79 | 1.65M |
| October 23, 2025 | 567.48 | 571.91 | 571.91 | 578.24 | 562.39 | 1.98M |
| October 22, 2025 | 555.5 | 567.2 | 567.2 | 571.29 | 550.88 | 3.43M |
| October 21, 2025 | 559.08 | 557.99 | 557.99 | 568.39 | 553.74 | 3.93M |
| October 20, 2025 | 541 | 543.84 | 543.84 | 550.46 | 540 | 1.67M |
| October 17, 2025 | 534.16 | 538.92 | 538.92 | 540.87 | 532 | 2.01M |
| October 16, 2025 | 544.36 | 536.78 | 536.78 | 544.6 | 534.16 | 2.12M |
| October 15, 2025 | 524.91 | 527.87 | 527.87 | 532.41 | 522.42 | 1.43M |
| October 14, 2025 | 521.74 | 525.83 | 525.83 | 529.85 | 519.45 | 1.6M |
| October 13, 2025 | 527.53 | 524.58 | 524.58 | 530.83 | 523.89 | 1.69M |
| October 10, 2025 | 534.83 | 524.8 | 524.8 | 537.93 | 523.65 | 1.42M |
| October 09, 2025 | 533.74 | 534.68 | 534.68 | 537.57 | 528.84 | 1.83M |
| October 08, 2025 | 538.13 | 536.19 | 536.19 | 549.26 | 535.63 | 2.15M |
| October 07, 2025 | 542.68 | 539.17 | 539.17 | 549.44 | 538.34 | 1.87M |
| October 06, 2025 | 540 | 543.95 | 543.95 | 545.86 | 536.46 | 2.56M |
| October 03, 2025 | 525.36 | 543.32 | 543.32 | 545.44 | 525.36 | 3.05M |
| October 02, 2025 | 525.71 | 524.96 | 524.96 | 539.9 | 523 | 3.26M |
| October 01, 2025 | 487 | 530.73 | 530.73 | 534.9 | 486.94 | 6.09M |
| September 30, 2025 | 464.12 | 485.02 | 485.02 | 486.25 | 460 | 4.36M |
| September 29, 2025 | 466.84 | 462.04 | 462.04 | 467.35 | 456.67 | 3M |
| September 26, 2025 | 461.06 | 464.24 | 464.24 | 465.74 | 460.31 | 1.89M |
| September 25, 2025 | 467.01 | 459.22 | 459.22 | 468.76 | 457.41 | 3.23M |
| September 24, 2025 | 467.9 | 468 | 468 | 471.33 | 462.93 | 2.41M |
| September 23, 2025 | 471.12 | 469.75 | 469.75 | 475.57 | 467.28 | 3.24M |
| September 22, 2025 | 475.48 | 474.99 | 474.99 | 481.74 | 470.74 | 2.35M |
| September 19, 2025 | 483.29 | 479.58 | 479.58 | 487.99 | 478.02 | 4.24M |
| September 18, 2025 | 477.15 | 481.1 | 481.1 | 482.26 | 473.03 | 1.58M |
| September 17, 2025 | 482.96 | 472.64 | 472.64 | 486.57 | 469.14 | 1.95M |
| September 16, 2025 | 470.27 | 480.74 | 480.74 | 484.59 | 470.05 | 1.8M |
| September 15, 2025 | 478.78 | 474.46 | 474.46 | 482.94 | 470.74 | 1.66M |
| September 12, 2025 | 488.61 | 479.46 | 479.46 | 491.26 | 479.46 | 1.54M |
| September 11, 2025 | 480.58 | 491.41 | 491.41 | 492 | 480.36 | 1.51M |
| September 10, 2025 | 481.12 | 476.54 | 476.54 | 485.82 | 475.64 | 1.44M |
| September 09, 2025 | 486.48 | 482.41 | 482.41 | 489.99 | 481.52 | 1.51M |
| September 08, 2025 | 487.77 | 487.65 | 487.65 | 490.07 | 480.95 | 2.22M |
| 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 |