479.66
-0.03(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 481 | 479.66 | 479.66 | 493.12 | 473.48 | 70,000 |
September 04, 2025 | 465.55 | 479.69 | 479.69 | 479.93 | 465.55 | 46,761 |
September 03, 2025 | 454.99 | 463.86 | 463.86 | 467.85 | 454.99 | 74,100 |
September 02, 2025 | 462.29 | 456.01 | 456.01 | 476.6 | 453.41 | 68,000 |
August 29, 2025 | 463.66 | 463.84 | 463.84 | 466.05 | 459.2 | 58,844 |
August 28, 2025 | 458.18 | 461.9 | 461.9 | 466.22 | 455.06 | 100,324 |
August 27, 2025 | 448.36 | 457.99 | 457.99 | 458.31 | 445.29 | 68,747 |
August 26, 2025 | 455.93 | 449.22 | 449.22 | 460.64 | 447.62 | 59,100 |
August 25, 2025 | 449.7 | 457.5 | 457.5 | 458.35 | 448.19 | 63,628 |
August 22, 2025 | 440.72 | 448.8 | 448.8 | 454.3 | 439.64 | 84,430 |
August 21, 2025 | 431.07 | 439.25 | 439.25 | 439.46 | 426.47 | 72,330 |
August 20, 2025 | 434.08 | 431.79 | 431.79 | 436.76 | 427.3 | 108,400 |
August 19, 2025 | 439.82 | 433.23 | 433.23 | 445.99 | 431.85 | 92,682 |
August 18, 2025 | 429.31 | 440.09 | 440.09 | 449.44 | 427.71 | 90,835 |
August 15, 2025 | 428 | 430.07 | 430.07 | 430.62 | 419.9 | 113,908 |
August 14, 2025 | 411.87 | 428.54 | 428.54 | 429.78 | 409.33 | 102,334 |
August 13, 2025 | 403.87 | 414.77 | 414.77 | 419.16 | 403.02 | 118,307 |
August 12, 2025 | 393.14 | 404.43 | 404.43 | 405.66 | 392.87 | 62,900 |
August 11, 2025 | 389.49 | 391.61 | 391.61 | 396.15 | 387.37 | 58,356 |
August 08, 2025 | 390.3 | 386.9 | 386.9 | 403.81 | 386.34 | 35,900 |
August 07, 2025 | 392.65 | 393.64 | 393.64 | 401.09 | 390.25 | 59,141 |
August 06, 2025 | 380.2 | 392.15 | 392.15 | 392.45 | 379.48 | 54,623 |
August 05, 2025 | 382.94 | 379.7 | 379.7 | 383.32 | 375.79 | 49,000 |
August 04, 2025 | 373.46 | 382.36 | 382.36 | 383.64 | 372.46 | 56,500 |
August 01, 2025 | 376.8 | 370.74 | 370.74 | 380.16 | 367.85 | 50,700 |
July 31, 2025 | 379.75 | 377.42 | 377.42 | 385.02 | 369.32 | 55,000 |
July 30, 2025 | 377.9 | 383.05 | 383.05 | 386.06 | 377.9 | 64,900 |
July 29, 2025 | 384.52 | 375.26 | 375.26 | 386.85 | 374.1 | 72,041 |
July 28, 2025 | 384.09 | 382.25 | 382.25 | 387.52 | 379.37 | 68,812 |
July 25, 2025 | 380.13 | 383.2 | 383.2 | 383.54 | 375.39 | 44,800 |
July 24, 2025 | 381.83 | 380.33 | 380.33 | 385.4 | 378.07 | 44,300 |
July 23, 2025 | 378.03 | 381.7 | 381.7 | 385.34 | 377.43 | 46,316 |
July 22, 2025 | 376.64 | 377.73 | 377.73 | 381.9 | 375.44 | 51,740 |
July 21, 2025 | 375.24 | 375.57 | 375.57 | 379 | 374.18 | 38,539 |
July 18, 2025 | 383.47 | 375.33 | 375.33 | 383.47 | 373 | 54,100 |
July 17, 2025 | 378.29 | 381.85 | 381.85 | 382.05 | 374.67 | 71,216 |
July 16, 2025 | 377.4 | 379.41 | 379.41 | 384.97 | 373.1 | 70,478 |
July 15, 2025 | 373.18 | 372.7 | 372.7 | 377.55 | 368.31 | 86,100 |
July 14, 2025 | 370.79 | 373.04 | 373.04 | 373.6 | 366.59 | 67,705 |
July 11, 2025 | 366.76 | 369.82 | 369.82 | 375.9 | 366.76 | 44,633 |
July 10, 2025 | 363.5 | 367.06 | 368.4 | 371.48 | 362.46 | 57,898 |
July 09, 2025 | 363.25 | 364.8 | 364.8 | 364.8 | 361.05 | 61,100 |
July 08, 2025 | 369.45 | 363.85 | 363.85 | 369.45 | 355 | 121,619 |
July 07, 2025 | 371 | 366.63 | 366.63 | 375.46 | 364.52 | 103,496 |
July 03, 2025 | 373.66 | 374.38 | 374.38 | 377.2 | 365.66 | 44,499 |
July 02, 2025 | 388.63 | 374.12 | 374.12 | 388.63 | 373.97 | 91,100 |
July 01, 2025 | 374.16 | 386.1 | 386.1 | 389.2 | 374.16 | 92,916 |
June 30, 2025 | 376.99 | 377.61 | 377.61 | 382.59 | 373.5 | 66,900 |
June 27, 2025 | 381.75 | 374.95 | 374.95 | 381.75 | 364.44 | 135,900 |
June 26, 2025 | 380.28 | 379.1 | 379.1 | 384.29 | 362.39 | 169,400 |
June 25, 2025 | 377.44 | 381.86 | 381.86 | 385.19 | 371.8 | 128,900 |
June 24, 2025 | 402.5 | 376.37 | 376.37 | 406.95 | 369.01 | 124,410 |
June 23, 2025 | 445.25 | 401.75 | 401.75 | 449.59 | 400.99 | 162,400 |
June 20, 2025 | 454.2 | 444.29 | 444.29 | 454.66 | 441.94 | 265,949 |
June 18, 2025 | 442.88 | 450.34 | 450.34 | 459.93 | 433.45 | 174,800 |
June 17, 2025 | 439.1 | 444.04 | 444.04 | 447.37 | 437.55 | 270,500 |
June 16, 2025 | 433.73 | 441.05 | 441.05 | 442.37 | 432.63 | 207,500 |
June 13, 2025 | 424.36 | 430.02 | 430.02 | 437.06 | 423.43 | 178,520 |
June 12, 2025 | 423.46 | 429.31 | 429.31 | 431.47 | 418.96 | 296,542 |
June 11, 2025 | 430.47 | 424.33 | 424.33 | 433.94 | 420.21 | 341,933 |