548.10
-0.85(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 552.9 | 548.1 | 548.1 | 553.3 | 548 | 83 |
| August 15, 2025 | 550.4 | 548.95 | 548.95 | 551.5 | 548.95 | 157 |
| August 14, 2025 | 553.6 | 546.8 | 546.8 | 554.5 | 546.4 | 1,056 |
| August 13, 2025 | 546.4 | 549 | 549 | 549 | 546.4 | 0 |
| August 12, 2025 | 543.1 | 542.5 | 542.5 | 543.1 | 540.2 | 278 |
| August 11, 2025 | 541.5 | 535.95 | 535.95 | 541.5 | 535.95 | 2 |
| August 08, 2025 | 538.1 | 539.8 | 539.8 | 539.8 | 538.1 | 2 |
| August 07, 2025 | 538.9 | 534.2 | 534.2 | 538.9 | 534.2 | 700 |
| August 06, 2025 | 543.8 | 536.7 | 536.7 | 543.8 | 535.4 | 40 |
| August 05, 2025 | 535.6 | 536.7 | 536.7 | 536.7 | 534.6 | 0 |
| August 04, 2025 | 531 | 533.55 | 533.55 | 533.55 | 529.33 | 117 |
| August 01, 2025 | 527.5 | 524.35 | 524.35 | 528.4 | 523.5 | 2 |
| July 31, 2025 | 538 | 533.5 | 533.5 | 538 | 531 | 107 |
| July 30, 2025 | 551.5 | 542.3 | 542.3 | 551.5 | 542.3 | 84 |
| July 29, 2025 | 547.9 | 547.4 | 547.4 | 549.7 | 546.8 | 825 |
| July 28, 2025 | 559.2 | 551.4 | 551.4 | 559.2 | 551.4 | 2 |
| July 25, 2025 | 553.5 | 552.25 | 552.25 | 553.5 | 552.25 | 296 |
| July 24, 2025 | 553.9 | 552.65 | 552.65 | 553.9 | 551.8 | 312 |
| July 23, 2025 | 558.9 | 556.3 | 556.3 | 558.9 | 556.16 | 415 |
| July 22, 2025 | 548.4 | 550.9 | 550.9 | 550.9 | 545.6 | 599 |
| July 21, 2025 | 549.4 | 551 | 551 | 551 | 547.1 | 322 |
| July 18, 2025 | 545.6 | 542.6 | 542.6 | 545.6 | 542.3 | 100 |
| July 17, 2025 | 539 | 539.75 | 539.75 | 539.75 | 538.51 | 8 |
| July 16, 2025 | 536.7 | 535.4 | 535.4 | 537.4 | 534.4 | 5 |
| July 15, 2025 | 550.1 | 540.9 | 540.9 | 550.1 | 540.9 | 1 |
| July 14, 2025 | 551.5 | 549.7 | 549.7 | 551.5 | 549.2 | 9 |
| July 11, 2025 | 553.2 | 549.75 | 549.75 | 553.6 | 549.75 | 49 |
| July 10, 2025 | 553.5 | 558.45 | 558.45 | 558.45 | 553.5 | 323 |
| July 09, 2025 | 549.5 | 549.35 | 549.35 | 552.8 | 549.35 | 0 |
| July 08, 2025 | 548.7 | 549.35 | 549.35 | 549.4 | 548.6 | 1 |
| July 07, 2025 | 550.5 | 548.5 | 548.5 | 551.3 | 548.3 | 2 |
| July 04, 2025 | 553.5 | 549.45 | 549.45 | 553.5 | 548.3 | 0 |
| July 03, 2025 | 552.9 | 553.05 | 553.05 | 553.05 | 552.9 | 0 |
| July 02, 2025 | 549.2 | 551.1 | 551.1 | 551.1 | 548 | 308 |
| July 01, 2025 | 530.7 | 544.95 | 544.95 | 544.95 | 530.7 | 1 |
| June 30, 2025 | 536.4 | 533.35 | 533.35 | 536.4 | 533.35 | 28 |
| June 27, 2025 | 533.1 | 533.8 | 533.8 | 534.01 | 532.6 | 247 |
| June 26, 2025 | 525.5 | 533.2 | 533.2 | 533.2 | 525.5 | 141 |
| June 25, 2025 | 531.8 | 527.1 | 527.1 | 531.8 | 527.1 | 102 |
| June 24, 2025 | 531.5 | 531.4 | 531.4 | 531.5 | 531.04 | 1,176 |
| June 23, 2025 | 521.8 | 522.5 | 522.5 | 522.5 | 521.8 | 52 |
| June 20, 2025 | 519.9 | 523.7 | 523.7 | 523.7 | 519.9 | 13 |
| June 19, 2025 | 520.8 | 519.7 | 519.7 | 520.8 | 519.7 | 3 |
| June 18, 2025 | 527.5 | 527.2 | 527.2 | 527.7 | 527.2 | 0 |
| June 17, 2025 | 529.1 | 527.5 | 527.5 | 529.2 | 527.5 | 0 |
| June 16, 2025 | 528.9 | 531.45 | 531.45 | 531.9 | 528.9 | 2 |
| June 13, 2025 | 528.2 | 532.5 | 532.5 | 532.5 | 528.2 | 234 |
| June 12, 2025 | 527.6 | 531.5 | 531.5 | 531.5 | 527.6 | 64 |
| June 11, 2025 | 534.4 | 533.1 | 533.1 | 534.4 | 533.1 | 0 |
| June 10, 2025 | 530 | 535.25 | 535.25 | 535.25 | 530 | 63 |
| June 09, 2025 | 529.9 | 532 | 532 | 532 | 529.9 | 0 |
| June 06, 2025 | 529.1 | 529.3 | 529.3 | 529.3 | 529.1 | 0 |
| June 05, 2025 | 530.4 | 531.15 | 531.15 | 533 | 530.4 | 9 |
| June 04, 2025 | 527.8 | 531.1 | 531.1 | 531.1 | 527.8 | 0 |
| June 03, 2025 | 521 | 524.2 | 524.2 | 524.2 | 519.7 | 110 |
| June 02, 2025 | 519.4 | 522.3 | 522.3 | 524.1 | 519.4 | 29 |
| May 30, 2025 | 519 | 518.2 | 518.2 | 519.2 | 518.2 | 0 |
| May 29, 2025 | 522.8 | 519.3 | 519.3 | 522.8 | 519.3 | 60 |
| May 28, 2025 | 525.3 | 520.75 | 520.75 | 525.3 | 520.75 | 146 |
| May 27, 2025 | 522.9 | 523.45 | 523.45 | 523.45 | 521 | 0 |