828.87
+1.87(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 827 | 827 | 827 | 827 | 827 | 3,198 |
| August 14, 2025 | 825.2 | 824.5 | 824.5 | 825.2 | 824.5 | 557 |
| August 13, 2025 | 831.21 | 823 | 823 | 831.21 | 822.1 | 2,759 |
| August 12, 2025 | 825.05 | 825.05 | 825.05 | 825.05 | 825.05 | 1,906 |
| August 11, 2025 | 826.02 | 826.02 | 826.02 | 826.02 | 826.02 | 777 |
| August 08, 2025 | 833.14 | 833.14 | 833.14 | 833.14 | 833.14 | 104 |
| August 07, 2025 | 833.14 | 833.14 | 833.14 | 833.14 | 833.14 | 461 |
| August 06, 2025 | 828.05 | 828.05 | 828.05 | 828.05 | 828.05 | 347 |
| August 05, 2025 | 828.05 | 828.05 | 828.05 | 828.05 | 828.05 | 552 |
| August 04, 2025 | 831 | 833 | 833 | 833 | 831 | 1,602 |
| August 01, 2025 | 834 | 834 | 834 | 834 | 834 | 214 |
| July 31, 2025 | 831.88 | 834 | 834 | 834 | 831.88 | 2,365 |
| July 30, 2025 | 827 | 827 | 827 | 827 | 827 | 0 |
| July 29, 2025 | 827 | 827 | 827 | 827 | 827 | 274 |
| July 28, 2025 | 827 | 827 | 827 | 827 | 827 | 252 |
| July 25, 2025 | 824 | 826.01 | 826.01 | 826.01 | 824 | 970 |
| July 24, 2025 | 830.5 | 830.5 | 830.5 | 830.5 | 830.5 | 0 |
| July 23, 2025 | 830.5 | 830.5 | 830.5 | 830.5 | 830.5 | 141 |
| July 22, 2025 | 830.5 | 830.5 | 830.5 | 830.5 | 830.5 | 996 |
| July 21, 2025 | 823.5 | 823.5 | 823.5 | 823.5 | 823.5 | 0 |
| July 18, 2025 | 823.5 | 823.5 | 823.5 | 823.5 | 823.5 | 710 |
| July 17, 2025 | 823.5 | 823.5 | 823.5 | 823.5 | 823.5 | 990 |
| July 16, 2025 | 826 | 826 | 826 | 826 | 826 | 0 |
| July 15, 2025 | 826 | 826 | 826 | 826 | 826 | 492 |
| July 14, 2025 | 827 | 826 | 826 | 827 | 826 | 1,706 |
| July 11, 2025 | 830 | 830 | 830 | 830 | 830 | 942 |
| July 10, 2025 | 822.12 | 830 | 830 | 830 | 822.12 | 1,530 |
| July 09, 2025 | 824 | 826.5 | 826.5 | 834 | 824 | 3,784 |
| July 08, 2025 | 825 | 824 | 824 | 825 | 824 | 1,186 |
| July 07, 2025 | 833 | 817.5 | 817.5 | 835.8 | 815.4 | 5,255 |
| July 03, 2025 | 834.5 | 834 | 834 | 834.5 | 834 | 758 |
| July 02, 2025 | 833.86 | 833.86 | 833.86 | 833.86 | 833.86 | 0 |
| July 01, 2025 | 824.2 | 833.86 | 833.86 | 833.86 | 823 | 6,803 |
| June 30, 2025 | 825.45 | 824.2 | 824.2 | 831 | 824.2 | 7,665 |
| June 27, 2025 | 847 | 840.21 | 826.21 | 847 | 840.21 | 1,011 |
| June 26, 2025 | 847 | 847 | 847 | 847 | 847 | 637 |
| June 25, 2025 | 847.4 | 847.4 | 847.4 | 847.4 | 847.4 | 769 |
| June 24, 2025 | 844.91 | 847.4 | 847.4 | 847.4 | 842.64 | 1,339 |
| June 23, 2025 | 845 | 845 | 845 | 845 | 844.87 | 2,258 |
| June 20, 2025 | 843 | 843 | 843 | 843 | 843 | 0 |
| June 18, 2025 | 843 | 843 | 843 | 843 | 843 | 0 |
| June 17, 2025 | 843 | 843 | 843 | 843 | 843 | 370 |
| June 16, 2025 | 841.23 | 843 | 843 | 843 | 841.23 | 1,011 |
| June 13, 2025 | 841 | 841 | 841 | 841 | 841 | 0 |
| June 12, 2025 | 841 | 841 | 841 | 841 | 841 | 343 |
| June 11, 2025 | 841 | 841 | 841 | 841 | 841 | 0 |
| June 10, 2025 | 841 | 841 | 841 | 841 | 841 | 0 |
| June 09, 2025 | 834.12 | 841 | 841 | 841 | 834.12 | 639 |
| June 06, 2025 | 840.9 | 840.9 | 840.9 | 840.9 | 840.9 | 533 |
| June 05, 2025 | 838.2 | 838.2 | 838.2 | 838.2 | 838.2 | 0 |
| June 04, 2025 | 838.2 | 838.2 | 838.2 | 838.2 | 838.2 | 879 |
| June 03, 2025 | 834.21 | 838 | 838 | 838 | 834.21 | 971 |
| June 02, 2025 | 830.98 | 835.5 | 835.5 | 835.5 | 830.98 | 646 |
| May 30, 2025 | 838 | 830.1 | 830.1 | 838 | 830.1 | 5,157 |
| May 29, 2025 | 840 | 840.02 | 840.02 | 840.02 | 840 | 646 |
| May 28, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 27, 2025 | 842.05 | 842.05 | 842.05 | 842.05 | 842.05 | 388 |
| May 23, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 22, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 21, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |