595.60
+4.1(+0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 597.3 | 591.5 | 591.5 | 599.2 | 591.5 | 430 |
| September 04, 2025 | 598.5 | 595.3 | 595.3 | 601.4 | 595.3 | 1,693 |
| September 03, 2025 | 598.5 | 597 | 597 | 599.8 | 595 | 49 |
| September 02, 2025 | 599.2 | 598.5 | 598.5 | 599.2 | 596.6 | 425 |
| September 01, 2025 | 602.8 | 601.65 | 601.65 | 602.8 | 599.7 | 2 |
| August 29, 2025 | 602.4 | 601.5 | 601.5 | 607.3 | 601.5 | 50 |
| August 28, 2025 | 609.6 | 606.2 | 606.2 | 612.5 | 605.6 | 80 |
| August 27, 2025 | 607.5 | 607.15 | 607.15 | 608.9 | 606.9 | 164 |
| August 26, 2025 | 606.5 | 606.1 | 606.1 | 608.8 | 605.3 | 36 |
| August 22, 2025 | 611.1 | 614.5 | 614.5 | 616.2 | 609.6 | 196 |
| August 21, 2025 | 614.4 | 613.7 | 613.7 | 617 | 612.9 | 209 |
| August 20, 2025 | 614.6 | 613.3 | 613.3 | 616.5 | 613.3 | 756 |
| August 19, 2025 | 611.7 | 610.1 | 610.1 | 611.9 | 606.7 | 162 |
| August 18, 2025 | 615 | 608.7 | 608.7 | 615 | 607.3 | 692 |
| August 15, 2025 | 612.4 | 607.75 | 607.75 | 613.5 | 606.8 | 153 |
| August 14, 2025 | 616.3 | 615.5 | 615.5 | 617 | 614.4 | 95 |
| August 13, 2025 | 614.1 | 614.2 | 614.2 | 616.9 | 610.6 | 12 |
| August 12, 2025 | 618.2 | 610.6 | 610.6 | 618.2 | 608.6 | 10 |
| August 11, 2025 | 620.6 | 612.3 | 612.3 | 620.6 | 610 | 21 |
| August 08, 2025 | 617.2 | 617 | 617 | 619.7 | 616.2 | 212 |
| August 07, 2025 | 615.8 | 614.3 | 614.3 | 617.4 | 606.1 | 442 |
| August 06, 2025 | 623 | 614.8 | 614.8 | 623 | 613.5 | 307 |
| August 05, 2025 | 623.1 | 617.35 | 617.35 | 625 | 617.35 | 255 |
| August 04, 2025 | 613.7 | 620.4 | 620.4 | 620.7 | 612.2 | 284 |
| August 01, 2025 | 611.8 | 610.8 | 610.8 | 611.8 | 603 | 121 |
| July 31, 2025 | 609.2 | 606.85 | 606.85 | 610.7 | 603.6 | 1,106 |
| July 30, 2025 | 603.8 | 609.4 | 609.4 | 609.4 | 603 | 40 |
| July 29, 2025 | 599.2 | 601.6 | 601.6 | 602.1 | 593.2 | 38 |
| July 28, 2025 | 605.6 | 597.9 | 597.9 | 605.6 | 595.3 | 237 |
| July 25, 2025 | 602.1 | 601.3 | 601.3 | 602.8 | 600.4 | 202 |
| July 24, 2025 | 600.5 | 603.6 | 603.6 | 603.7 | 600.5 | 38 |
| July 23, 2025 | 607.5 | 605.7 | 605.7 | 614.8 | 605.7 | 368 |
| July 22, 2025 | 599.7 | 602.8 | 602.8 | 603.5 | 597 | 111 |
| July 21, 2025 | 596.9 | 602.5 | 602.5 | 602.5 | 596.9 | 60 |
| July 18, 2025 | 589.1 | 596.85 | 596.85 | 598.3 | 587.3 | 382 |
| July 17, 2025 | 585.2 | 585.05 | 585.05 | 588.2 | 583.6 | 391 |
| July 16, 2025 | 584.6 | 581.9 | 581.9 | 586.5 | 580.5 | 105 |
| July 15, 2025 | 589.3 | 582.8 | 582.8 | 595.1 | 582.8 | 42 |
| July 14, 2025 | 587.3 | 587.4 | 587.4 | 590.4 | 585.7 | 18 |
| July 11, 2025 | 586.7 | 585.2 | 585.2 | 588 | 584.4 | 73 |
| July 10, 2025 | 584.9 | 585.8 | 585.8 | 586 | 581.2 | 187 |
| July 09, 2025 | 578.2 | 581.6 | 581.6 | 582.7 | 577.5 | 538 |
| July 08, 2025 | 585.4 | 576.95 | 576.95 | 585.4 | 573.3 | 1,380 |
| July 07, 2025 | 586.8 | 583.6 | 583.6 | 586.8 | 581.7 | 278 |
| July 04, 2025 | 584.8 | 581.5 | 581.5 | 584.8 | 579.9 | 27 |
| July 03, 2025 | 580.5 | 584.1 | 584.1 | 584.1 | 579.08 | 280 |
| July 02, 2025 | 587.9 | 578.2 | 578.2 | 588.4 | 578.2 | 411 |
| July 01, 2025 | 579.8 | 581.1 | 581.1 | 584.7 | 576 | 520 |
| June 30, 2025 | 580.6 | 578.4 | 578.4 | 582.2 | 575.7 | 1,165 |
| June 27, 2025 | 580.4 | 581.75 | 581.75 | 582 | 578.3 | 98 |
| June 26, 2025 | 577 | 575.75 | 575.75 | 577.5 | 572.9 | 32 |
| June 25, 2025 | 582.3 | 574.1 | 574.1 | 582.3 | 574.1 | 39 |
| June 24, 2025 | 584 | 582.6 | 582.6 | 584 | 579.3 | 58 |
| June 23, 2025 | 567.2 | 577 | 577 | 579.1 | 567.2 | 221 |
| June 20, 2025 | 568.4 | 575.9 | 575.9 | 575.9 | 568.4 | 290 |
| June 19, 2025 | 571.4 | 567.6 | 567.6 | 571.4 | 567.1 | 0 |
| June 18, 2025 | 571.2 | 570.8 | 570.8 | 571.2 | 568.3 | 180 |
| June 17, 2025 | 575.8 | 570.2 | 570.2 | 575.8 | 565 | 221 |
| June 16, 2025 | 576.7 | 577.85 | 577.85 | 582 | 576.7 | 174 |
| June 13, 2025 | 579.8 | 578.8 | 578.8 | 579.8 | 575.1 | 20 |