975.23
+10.57(+1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 969.95 | 975.23 | 975.23 | 980.53 | 955.93 | 440,181 |
September 04, 2025 | 948.92 | 964.66 | 964.66 | 966.65 | 947.87 | 405,033 |
September 03, 2025 | 959 | 945.26 | 945.26 | 965 | 941.79 | 523,614 |
September 02, 2025 | 943.37 | 958.77 | 958.77 | 959.05 | 935.02 | 468,623 |
August 29, 2025 | 961.16 | 956.34 | 956.34 | 961.16 | 947.73 | 391,302 |
August 28, 2025 | 952.97 | 955.24 | 955.24 | 960 | 947.21 | 527,749 |
August 27, 2025 | 939.13 | 949.34 | 949.34 | 951.54 | 938 | 276,900 |
August 26, 2025 | 936.13 | 943.7 | 943.7 | 946.97 | 931.64 | 799,530 |
August 25, 2025 | 929.95 | 939.49 | 939.49 | 946 | 927.48 | 684,712 |
August 22, 2025 | 896.72 | 929.95 | 929.95 | 937.45 | 890.78 | 767,826 |
August 21, 2025 | 901 | 890.12 | 890.12 | 901 | 888.03 | 365,840 |
August 20, 2025 | 910 | 901.87 | 901.87 | 915.5 | 886.68 | 466,705 |
August 19, 2025 | 915.15 | 915.64 | 915.64 | 925.81 | 910.66 | 306,045 |
August 18, 2025 | 910.01 | 914.04 | 914.04 | 916 | 906.99 | 309,509 |
August 15, 2025 | 926.77 | 908.88 | 908.88 | 928.79 | 908.88 | 372,732 |
August 14, 2025 | 921.62 | 921.45 | 921.45 | 929.71 | 906.99 | 637,746 |
August 13, 2025 | 916 | 932.23 | 932.23 | 933.32 | 912.17 | 437,393 |
August 12, 2025 | 875.25 | 916.95 | 915.16 | 918.72 | 874.03 | 695,920 |
August 11, 2025 | 860.14 | 869.7 | 868 | 870.38 | 852.8 | 437,006 |
August 08, 2025 | 859.19 | 858.97 | 857.29 | 862.62 | 853.12 | 273,100 |
August 07, 2025 | 872.39 | 854.61 | 854.61 | 872.39 | 848.75 | 431,812 |
August 06, 2025 | 869.29 | 861.26 | 861.26 | 869.48 | 854 | 436,014 |
August 05, 2025 | 871.2 | 867.08 | 867.08 | 879.59 | 853.8 | 371,541 |
August 04, 2025 | 862.04 | 868.57 | 868.57 | 870.96 | 853.55 | 457,000 |
August 01, 2025 | 860.88 | 859.62 | 859.62 | 862.72 | 842.18 | 655,439 |
July 31, 2025 | 872.66 | 882.94 | 882.94 | 886.62 | 872.35 | 450,900 |
July 30, 2025 | 885 | 880.42 | 880.42 | 889.84 | 873.8 | 533,352 |
July 29, 2025 | 903 | 882.24 | 882.24 | 903.44 | 879.2 | 751,822 |
July 28, 2025 | 890 | 899.46 | 899.46 | 903.61 | 885.89 | 806,601 |
July 25, 2025 | 873.35 | 890 | 890 | 890 | 862.96 | 872,828 |
July 24, 2025 | 829.22 | 875.25 | 875.25 | 875.51 | 816.13 | 1.59M |
July 23, 2025 | 799.52 | 803.25 | 803.25 | 808.25 | 796.31 | 726,400 |
July 22, 2025 | 779.94 | 791.04 | 791.04 | 795.55 | 777.45 | 839,118 |
July 21, 2025 | 815.9 | 778.02 | 778.02 | 815.9 | 777.99 | 721,611 |
July 18, 2025 | 820.24 | 808.05 | 808.05 | 821.91 | 804.59 | 390,232 |
July 17, 2025 | 801 | 816.81 | 816.81 | 818.72 | 798.96 | 805,045 |
July 16, 2025 | 800 | 798.47 | 798.47 | 803.46 | 778.3 | 549,100 |
July 15, 2025 | 812.57 | 798.17 | 798.17 | 815 | 798.17 | 776,660 |
July 14, 2025 | 809.77 | 808.67 | 808.67 | 815.29 | 802.44 | 556,257 |
July 11, 2025 | 811.65 | 814.28 | 814.28 | 817.41 | 808.16 | 604,000 |
July 10, 2025 | 808 | 819.74 | 819.74 | 826.46 | 806.5 | 581,600 |
July 09, 2025 | 800 | 803.99 | 803.99 | 806.45 | 791.86 | 378,856 |
July 08, 2025 | 784.81 | 791.48 | 791.48 | 803.51 | 783.33 | 598,390 |
July 07, 2025 | 788.07 | 783.94 | 783.94 | 793.76 | 777.23 | 602,668 |
July 03, 2025 | 788 | 792.5 | 792.5 | 794.53 | 786.7 | 342,929 |
July 02, 2025 | 776.33 | 787.79 | 787.79 | 788 | 773.04 | 661,446 |
July 01, 2025 | 752.98 | 774.14 | 774.14 | 781.98 | 745.04 | 628,542 |
June 30, 2025 | 756.32 | 753.4 | 753.4 | 757 | 750.3 | 406,365 |
June 27, 2025 | 749.7 | 752.62 | 752.62 | 758.33 | 745.01 | 924,500 |
June 26, 2025 | 740 | 742.07 | 742.07 | 744.27 | 728.06 | 519,409 |
June 25, 2025 | 743.66 | 736.18 | 736.18 | 748.07 | 735.88 | 504,038 |
June 24, 2025 | 725 | 740.77 | 740.77 | 743.76 | 718.9 | 680,014 |
June 23, 2025 | 701.78 | 716.57 | 716.57 | 716.73 | 693.78 | 334,287 |
June 20, 2025 | 704.29 | 705.4 | 705.4 | 712.03 | 701.59 | 714,700 |
June 18, 2025 | 695.41 | 698.67 | 698.67 | 708.93 | 692.7 | 373,042 |
June 17, 2025 | 685.04 | 694.99 | 694.99 | 712.75 | 685.04 | 627,200 |
June 16, 2025 | 702.7 | 688.38 | 688.38 | 707.03 | 682.08 | 625,511 |
June 13, 2025 | 700 | 694.84 | 694.84 | 705.86 | 691.72 | 468,484 |
June 12, 2025 | 710.2 | 716.92 | 716.92 | 717.64 | 704.51 | 376,601 |
June 11, 2025 | 717.95 | 719.95 | 719.95 | 723.26 | 713.63 | 529,200 |