541.78
-11.93(-2.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 551.33 | 553.71 | 553.71 | 554.13 | 546.13 | 525,359 |
September 26, 2025 | 539.48 | 552 | 552 | 552.45 | 538.8 | 685,445 |
September 25, 2025 | 539.37 | 539.48 | 539.48 | 540.18 | 532.42 | 507,954 |
September 24, 2025 | 524.76 | 535.61 | 535.61 | 537.13 | 524.32 | 606,883 |
September 23, 2025 | 522.5 | 524.6 | 524.6 | 529.73 | 520.81 | 515,386 |
September 22, 2025 | 522.39 | 518.16 | 518.16 | 522.39 | 514.88 | 673,942 |
September 19, 2025 | 534.62 | 521.47 | 521.47 | 534.81 | 519.21 | 1.15M |
September 18, 2025 | 532.14 | 534.81 | 534.81 | 538.38 | 529.59 | 532,500 |
September 17, 2025 | 527.44 | 528.8 | 528.8 | 534.08 | 525.29 | 460,000 |
September 16, 2025 | 521.84 | 525.21 | 525.21 | 525.95 | 511.57 | 511,794 |
September 15, 2025 | 517.47 | 526.08 | 526.08 | 530.73 | 514.65 | 625,185 |
September 12, 2025 | 521.08 | 514.62 | 514.62 | 521.89 | 511.66 | 454,640 |
September 11, 2025 | 517 | 521.89 | 521.89 | 522.87 | 516 | 462,319 |
September 10, 2025 | 509.63 | 515.47 | 515.47 | 518.45 | 506.53 | 433,010 |
September 09, 2025 | 514.9 | 513.85 | 513.85 | 521.17 | 505.65 | 700,400 |
September 08, 2025 | 518.95 | 519.81 | 519.81 | 523.57 | 509.32 | 720,867 |
September 05, 2025 | 529.87 | 514.86 | 514.86 | 529.87 | 514.29 | 880,596 |
September 04, 2025 | 529 | 529.5 | 529.5 | 533 | 522.22 | 990,621 |
September 03, 2025 | 535.18 | 531.07 | 531.07 | 539 | 530.36 | 992,900 |
September 02, 2025 | 491.26 | 532.52 | 532.52 | 533.08 | 486.25 | 2.2M |
August 29, 2025 | 526.85 | 492.73 | 492.73 | 538.38 | 492 | 2.93M |
August 28, 2025 | 534.38 | 530.63 | 530.63 | 538.59 | 526.17 | 1.55M |
August 27, 2025 | 526.85 | 533.81 | 533.81 | 536.89 | 526.85 | 781,473 |
August 26, 2025 | 524.47 | 526.06 | 526.06 | 527.36 | 520 | 1.01M |
August 25, 2025 | 527.02 | 524.37 | 524.37 | 531.99 | 523 | 905,300 |
August 22, 2025 | 527.83 | 529.5 | 529.5 | 534.09 | 526 | 624,343 |
August 21, 2025 | 518.14 | 520.18 | 520.18 | 522.73 | 512.2 | 593,311 |
August 20, 2025 | 515 | 516.69 | 516.69 | 520 | 509.07 | 468,700 |
August 19, 2025 | 518.85 | 516.55 | 516.55 | 524.43 | 511.7 | 417,679 |
August 18, 2025 | 521 | 516.87 | 516.87 | 521.98 | 515.35 | 469,461 |
August 15, 2025 | 526.97 | 521 | 521 | 527.17 | 515.47 | 495,407 |
August 14, 2025 | 513.12 | 526.18 | 526.18 | 530.44 | 513.12 | 692,052 |
August 13, 2025 | 517.2 | 532.71 | 532.71 | 534.1 | 514.72 | 741,788 |
August 12, 2025 | 507.79 | 516.02 | 516.02 | 519.04 | 504.62 | 845,692 |
August 11, 2025 | 499.98 | 498.7 | 498.7 | 504.27 | 496.81 | 446,845 |
August 08, 2025 | 507.07 | 498.21 | 498.21 | 510.27 | 496.2 | 495,387 |
August 07, 2025 | 516.25 | 506.17 | 506.17 | 516.68 | 496.26 | 799,600 |
August 06, 2025 | 511.98 | 516.19 | 516.19 | 519 | 508.7 | 500,138 |
August 05, 2025 | 512.82 | 510.17 | 510.17 | 518 | 508.42 | 400,500 |
August 04, 2025 | 512.69 | 514.99 | 514.99 | 515.48 | 509.7 | 673,190 |
August 01, 2025 | 512.67 | 507.73 | 507.73 | 513 | 503.19 | 609,865 |
July 31, 2025 | 516.22 | 515.01 | 515.01 | 523.68 | 514.05 | 494,082 |
July 30, 2025 | 514.36 | 517.43 | 517.43 | 520.76 | 510.01 | 390,459 |
July 29, 2025 | 519.63 | 513.63 | 513.63 | 521.77 | 511.59 | 579,977 |
July 28, 2025 | 514.96 | 519.27 | 519.27 | 520.87 | 513.55 | 528,500 |
July 25, 2025 | 508.43 | 514.95 | 514.95 | 515.99 | 502 | 466,180 |
July 24, 2025 | 508.64 | 513.55 | 513.55 | 514.34 | 505.43 | 589,255 |
July 23, 2025 | 503.63 | 508.1 | 508.1 | 508.27 | 500.45 | 616,472 |
July 22, 2025 | 497.6 | 502.74 | 502.74 | 504.83 | 493.83 | 598,765 |
July 21, 2025 | 495.15 | 497.41 | 497.41 | 500.95 | 490.14 | 608,880 |
July 18, 2025 | 493.89 | 493.3 | 493.3 | 494.58 | 487.11 | 419,600 |
July 17, 2025 | 485.88 | 490.07 | 490.07 | 492.71 | 484.04 | 572,074 |
July 16, 2025 | 476.32 | 485.08 | 485.08 | 485.34 | 473.64 | 613,673 |
July 15, 2025 | 480.02 | 473.78 | 473.78 | 483.42 | 472.81 | 552,448 |
July 14, 2025 | 476.84 | 479.67 | 479.67 | 480.95 | 471.34 | 519,946 |
July 11, 2025 | 473.33 | 476.84 | 476.84 | 477.71 | 471.88 | 474,129 |
July 10, 2025 | 478.14 | 476.14 | 476.14 | 485.83 | 475.26 | 535,554 |
July 09, 2025 | 482.22 | 475.57 | 475.57 | 482.5 | 471.51 | 546,152 |
July 08, 2025 | 481.77 | 483.21 | 483.21 | 498.52 | 476.1 | 1.2M |
July 07, 2025 | 476.74 | 476.48 | 476.48 | 478.84 | 471.89 | 596,176 |