585.70
-4.65(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 588.3 | 590.35 | 590.35 | 590.35 | 587 | 61 |
| August 14, 2025 | 589.4 | 586.6 | 586.6 | 589.6 | 583.7 | 1,677 |
| August 13, 2025 | 582.5 | 583.5 | 583.5 | 584.5 | 581.2 | 417 |
| August 12, 2025 | 579.9 | 585.6 | 585.6 | 586.8 | 579.9 | 200 |
| August 11, 2025 | 585.8 | 581 | 581 | 587.5 | 579.2 | 39 |
| August 08, 2025 | 582.1 | 583.4 | 583.4 | 588.4 | 578.7 | 1,416 |
| August 07, 2025 | 585.9 | 582.7 | 582.7 | 591.7 | 582.1 | 231 |
| August 06, 2025 | 589.9 | 590.6 | 590.6 | 594.2 | 588.9 | 860 |
| August 05, 2025 | 587.7 | 582.5 | 582.5 | 587.9 | 580.2 | 1,173 |
| August 04, 2025 | 584.1 | 588.7 | 588.7 | 591.6 | 584.1 | 1,013 |
| August 01, 2025 | 598.4 | 587.25 | 587.25 | 602.5 | 586 | 1,351 |
| July 31, 2025 | 597.3 | 598.5 | 598.5 | 600.5 | 595.8 | 624 |
| July 30, 2025 | 610.8 | 603.65 | 603.65 | 613.3 | 603.65 | 602 |
| July 29, 2025 | 604.1 | 605.7 | 605.7 | 607.1 | 602.9 | 389 |
| July 28, 2025 | 602.3 | 604.35 | 604.35 | 605.6 | 600.5 | 131 |
| July 25, 2025 | 602.8 | 597.8 | 597.8 | 603.1 | 596.3 | 173 |
| July 24, 2025 | 596.7 | 598 | 598 | 599.2 | 593.9 | 485 |
| July 23, 2025 | 588.9 | 591.8 | 591.8 | 592.1 | 587.8 | 282 |
| July 22, 2025 | 583.9 | 585.45 | 585.45 | 589.6 | 583.1 | 281 |
| July 21, 2025 | 590.8 | 588.25 | 588.25 | 592.4 | 586.3 | 948 |
| July 18, 2025 | 593.6 | 594.4 | 594.4 | 607.8 | 591.5 | 2,084 |
| July 17, 2025 | 590.2 | 591.45 | 591.45 | 592.5 | 587.6 | 201 |
| July 16, 2025 | 594.5 | 589.4 | 589.4 | 597.7 | 588.6 | 818 |
| July 15, 2025 | 602.8 | 597.75 | 597.75 | 604 | 597.4 | 194 |
| July 14, 2025 | 603.1 | 603.1 | 603.1 | 612.5 | 603.1 | 845 |
| July 11, 2025 | 606.9 | 612.2 | 612.2 | 612.9 | 602.8 | 809 |
| July 10, 2025 | 603.4 | 606.3 | 606.3 | 608.6 | 598.2 | 292 |
| July 09, 2025 | 606.9 | 604.9 | 604.9 | 608.6 | 602.6 | 343 |
| July 08, 2025 | 590.7 | 601.6 | 601.6 | 601.6 | 588.3 | 312 |
| July 07, 2025 | 593.1 | 591 | 591 | 595.4 | 590.5 | 1,998 |
| July 04, 2025 | 594.7 | 592.4 | 592.4 | 597.1 | 590.5 | 21 |
| July 03, 2025 | 596.1 | 597.4 | 597.4 | 598.6 | 595.3 | 404 |
| July 02, 2025 | 588.2 | 588.8 | 588.8 | 593.1 | 585.8 | 385 |
| July 01, 2025 | 581.6 | 584.5 | 584.5 | 584.5 | 578 | 1,608 |
| June 30, 2025 | 586.1 | 584.4 | 584.4 | 587.2 | 580.8 | 298 |
| June 27, 2025 | 590.1 | 585.85 | 585.85 | 591 | 585.6 | 120 |
| June 26, 2025 | 580.4 | 586.6 | 586.6 | 587.5 | 578.9 | 528 |
| June 25, 2025 | 584.3 | 581.05 | 581.05 | 585.5 | 574.8 | 653 |
| June 24, 2025 | 588.3 | 586.2 | 586.2 | 588.9 | 580.9 | 3,902 |
| June 23, 2025 | 611.6 | 603.1 | 603.1 | 616.3 | 602.4 | 1,146 |
| June 20, 2025 | 599.2 | 603.55 | 603.55 | 604.6 | 599.2 | 1,313 |
| June 19, 2025 | 600.5 | 606.9 | 606.9 | 606.9 | 597.5 | 248 |
| June 18, 2025 | 604.8 | 599.95 | 599.95 | 607.5 | 599.4 | 417 |
| June 17, 2025 | 595.5 | 603.8 | 603.8 | 606.9 | 595.5 | 1,118 |
| June 16, 2025 | 606.8 | 595.1 | 595.1 | 607.2 | 593.5 | 2,426 |
| June 13, 2025 | 604.7 | 597.15 | 597.15 | 615.6 | 592.8 | 3,688 |
| June 12, 2025 | 585.5 | 587.9 | 587.9 | 587.9 | 581 | 383 |
| June 11, 2025 | 577.8 | 580.2 | 580.2 | 585.4 | 576.2 | 785 |
| June 10, 2025 | 570.5 | 581.95 | 581.95 | 581.95 | 569.7 | 978 |
| June 09, 2025 | 567.7 | 569.65 | 569.65 | 570.7 | 566.6 | 200 |
| June 06, 2025 | 561.1 | 567.3 | 567.3 | 568.5 | 559.2 | 286 |
| June 05, 2025 | 557.4 | 559.4 | 559.4 | 561.4 | 556.8 | 715 |
| June 04, 2025 | 571.1 | 562.6 | 562.6 | 571.7 | 562.2 | 385 |
| June 03, 2025 | 556.4 | 571.8 | 571.8 | 571.8 | 556.4 | 64 |
| June 02, 2025 | 558 | 560.15 | 560.15 | 563.6 | 556.4 | 267 |
| May 30, 2025 | 564.1 | 555.7 | 555.7 | 564.1 | 555.2 | 386 |
| May 29, 2025 | 564.3 | 556.65 | 556.65 | 566.2 | 555.5 | 281 |
| May 28, 2025 | 563 | 557.8 | 557.8 | 567.7 | 557.8 | 49 |
| May 27, 2025 | 562.8 | 561.7 | 561.7 | 565 | 558 | 244 |
| May 23, 2025 | 557.4 | 554.7 | 554.7 | 558.2 | 550.6 | 913 |