542.00
+0.85(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 539.2 | 542 | 542 | 542.7 | 539.2 | 9 |
| September 25, 2025 | 544.5 | 541.15 | 541.15 | 547.5 | 541.15 | 0 |
| September 24, 2025 | 553.1 | 550.75 | 550.75 | 553.1 | 550.75 | 226 |
| September 23, 2025 | 551.6 | 557.5 | 557.5 | 558.4 | 551.6 | 3 |
| September 22, 2025 | 556.8 | 554.9 | 554.9 | 556.8 | 553.3 | 8 |
| September 19, 2025 | 556.4 | 554.5 | 554.5 | 556.4 | 554.5 | 45 |
| September 18, 2025 | 553.3 | 553.45 | 553.45 | 556.7 | 553.3 | 226 |
| September 17, 2025 | 553.2 | 557.05 | 557.05 | 557.05 | 553.2 | 34 |
| September 16, 2025 | 556.3 | 552.9 | 552.9 | 557.7 | 552.9 | 1,040 |
| September 15, 2025 | 563.1 | 558.1 | 558.1 | 563.1 | 558.1 | 0 |
| September 12, 2025 | 564.5 | 560.1 | 560.1 | 566.9 | 563.3 | 454 |
| September 11, 2025 | 561.4 | 561.7 | 561.7 | 561.4 | 556.2 | 135 |
| September 10, 2025 | 551.1 | 553.4 | 553.4 | 556.6 | 551.1 | 228 |
| September 09, 2025 | 563.3 | 552.7 | 552.7 | 563.5 | 552.7 | 59 |
| September 08, 2025 | 555.9 | 560.3 | 560.3 | 560.3 | 555.9 | 4 |
| September 05, 2025 | 559.1 | 559.75 | 559.75 | 559.75 | 558.5 | 0 |
| September 04, 2025 | 555.91 | 554.35 | 554.35 | 555.91 | 553.6 | 242 |
| September 03, 2025 | 555.9 | 556.75 | 556.75 | 556.75 | 555.9 | 168 |
| September 02, 2025 | 563.7 | 557.9 | 557.9 | 563.7 | 556.3 | 145 |
| September 01, 2025 | 564.6 | 563.7 | 563.7 | 565.2 | 562.8 | 19 |
| August 29, 2025 | 562.4 | 562.1 | 562.1 | 562.4 | 560.5 | 126 |
| August 28, 2025 | 564.2 | 558.4 | 558.4 | 564.6 | 558.4 | 643 |
| August 27, 2025 | 560.3 | 560.25 | 560.25 | 560.3 | 557.6 | 201 |
| August 26, 2025 | 555.3 | 557.8 | 557.8 | 558.3 | 555.3 | 22 |
| August 22, 2025 | 552.7 | 562.9 | 562.9 | 562.9 | 552.7 | 112 |
| August 21, 2025 | 550.1 | 551.3 | 551.3 | 551.3 | 549.1 | 1 |
| August 20, 2025 | 550.7 | 550.5 | 550.5 | 550.7 | 550.5 | 120 |
| August 19, 2025 | 546.6 | 549.2 | 549.2 | 550.1 | 544.9 | 1,315 |
| 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 |