604.44
-0.13(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 604.59 | 604.44 | 604.44 | 605.98 | 603.95 | 8.11M |
| September 11, 2025 | 601.43 | 604.58 | 604.58 | 605.22 | 600.89 | 9.08M |
| September 10, 2025 | 600.92 | 599.64 | 599.64 | 601.75 | 598.16 | 6.21M |
| September 09, 2025 | 596.61 | 597.87 | 597.87 | 598.37 | 595.01 | 5.54M |
| September 08, 2025 | 595.87 | 596.54 | 596.54 | 597.41 | 595.03 | 7.74M |
| September 05, 2025 | 598.91 | 594.96 | 594.96 | 599.6 | 591.45 | 6.62M |
| September 04, 2025 | 592.47 | 596.61 | 596.61 | 596.77 | 591.6 | 6.03M |
| September 03, 2025 | 590.65 | 591.76 | 591.76 | 592.23 | 588.78 | 6.64M |
| September 02, 2025 | 586.06 | 588.71 | 588.71 | 588.8 | 583.67 | 10.84M |
| August 29, 2025 | 595.24 | 592.8 | 592.8 | 595.55 | 591.25 | 6.64M |
| August 28, 2025 | 594.86 | 596.59 | 596.59 | 597.07 | 593.27 | 5M |
| August 27, 2025 | 593.79 | 594.4 | 594.4 | 595.15 | 592.44 | 5.36M |
| August 26, 2025 | 590.38 | 593.04 | 593.04 | 593.43 | 589.79 | 4.73M |
| August 25, 2025 | 592.05 | 590.7 | 590.7 | 593.23 | 590.55 | 6.47M |
| August 22, 2025 | 585.84 | 593.22 | 593.22 | 594.32 | 585.84 | 6.32M |
| August 21, 2025 | 584.93 | 584.31 | 584.31 | 586.46 | 582.65 | 4.45M |
| August 20, 2025 | 587.81 | 586.63 | 586.63 | 588 | 581.85 | 7.04M |
| August 19, 2025 | 591.25 | 588.15 | 588.15 | 592.12 | 586.94 | 6.58M |
| August 18, 2025 | 590.98 | 591.44 | 591.44 | 591.95 | 590.36 | 5.13M |
| August 15, 2025 | 593.86 | 591.52 | 591.52 | 593.95 | 590.66 | 6.87M |
| August 14, 2025 | 590.92 | 592.77 | 592.77 | 593.5 | 590.5 | 6.21M |
| August 13, 2025 | 592.86 | 592.83 | 592.83 | 594 | 590.81 | 4.88M |
| August 12, 2025 | 586.75 | 590.75 | 590.75 | 590.96 | 585.43 | 5.72M |
| August 11, 2025 | 586.03 | 584.52 | 584.54 | 587.36 | 583.44 | 5.19M |
| August 08, 2025 | 582.93 | 585.74 | 585.74 | 586.17 | 582.6 | 4.33M |
| August 07, 2025 | 584.87 | 581.29 | 581.29 | 585.52 | 578.31 | 4.56M |
| August 06, 2025 | 578.25 | 581.64 | 581.64 | 582.27 | 577.41 | 4.48M |
| August 05, 2025 | 580.79 | 577.33 | 577.33 | 581.5 | 576.4 | 4.56M |
| August 04, 2025 | 575.17 | 580.14 | 580.14 | 580.21 | 575.08 | 6.15M |
| August 01, 2025 | 575.73 | 571.45 | 571.45 | 575.74 | 569.29 | 8.75M |
| July 31, 2025 | 587.83 | 583.7 | 583.7 | 588.16 | 580.49 | 4.5M |
| July 30, 2025 | 584.66 | 583.22 | 583.22 | 586.15 | 580.55 | 6.25M |
| July 29, 2025 | 586.82 | 583.93 | 583.93 | 587.08 | 583.14 | 4.57M |
| July 28, 2025 | 586.04 | 585.44 | 585.44 | 586.5 | 584.24 | 4.13M |
| July 25, 2025 | 583.81 | 585.58 | 585.58 | 586.04 | 583.59 | 4.2M |
| July 24, 2025 | 583.05 | 583.2 | 583.2 | 584.72 | 582.72 | 3.8M |
| July 23, 2025 | 580.4 | 582.88 | 582.88 | 582.88 | 578.88 | 4.09M |
| July 22, 2025 | 578.28 | 577.99 | 577.99 | 578.74 | 575.65 | 4.7M |
| July 21, 2025 | 577.98 | 577.95 | 577.95 | 580.53 | 577.59 | 5.91M |
| July 18, 2025 | 578.47 | 576.92 | 576.92 | 578.5 | 575.84 | 4.25M |
| July 17, 2025 | 574.02 | 577.18 | 577.18 | 577.65 | 573.8 | 6.46M |
| July 16, 2025 | 573.4 | 573.74 | 573.74 | 574.26 | 568.17 | 6.12M |
| July 15, 2025 | 576.85 | 571.86 | 571.86 | 577.16 | 571.85 | 5.32M |
| July 14, 2025 | 572.85 | 574.35 | 574.35 | 574.68 | 571.58 | 4.72M |
| July 11, 2025 | 572.45 | 573.22 | 573.22 | 574.38 | 571.37 | 4.42M |
| July 10, 2025 | 573.78 | 575.3 | 575.3 | 576.25 | 572.37 | 4.87M |
| July 09, 2025 | 572.46 | 573.61 | 573.61 | 574.25 | 570.76 | 5.97M |
| July 08, 2025 | 571.15 | 570.4 | 570.4 | 571.88 | 569.45 | 6.57M |
| July 07, 2025 | 573 | 570.61 | 570.61 | 573.59 | 567.98 | 6.35M |
| July 03, 2025 | 572.18 | 574.48 | 574.48 | 575.7 | 570.94 | 4.34M |
| July 02, 2025 | 567.37 | 570.29 | 570.29 | 570.34 | 566.81 | 6.14M |
| July 01, 2025 | 566.56 | 567.7 | 567.7 | 568.77 | 565.83 | 7.21M |
| June 30, 2025 | 567.5 | 567.98 | 567.98 | 569.15 | 565.38 | 5.5M |
| June 27, 2025 | 565.11 | 566.84 | 566.84 | 568.61 | 563.21 | 4.8M |
| June 26, 2025 | 561.52 | 564.2 | 564.15 | 564.55 | 560.97 | 6.04M |
| June 25, 2025 | 560.51 | 559.77 | 559.77 | 561.02 | 558.34 | 5.7M |
| June 24, 2025 | 557.18 | 559.65 | 559.65 | 560.39 | 556.37 | 6.66M |
| June 23, 2025 | 548.66 | 553.28 | 553.28 | 553.69 | 545.77 | 6.63M |
| June 20, 2025 | 551.72 | 547.83 | 547.83 | 552.72 | 546.64 | 9.94M |
| June 18, 2025 | 549.83 | 549.28 | 549.28 | 552.71 | 548.39 | 4.52M |