669.35
+5.55(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 660.1 | 669.35 | 669.35 | 673.6 | 660.1 | 38 |
| August 15, 2025 | 661.9 | 663.8 | 663.8 | 666.8 | 660.1 | 279 |
| August 14, 2025 | 652.3 | 652.7 | 652.7 | 653.4 | 649.7 | 262 |
| August 13, 2025 | 641.5 | 649.7 | 649.7 | 650 | 640.9 | 333 |
| August 12, 2025 | 639.1 | 638.95 | 638.95 | 641.3 | 636.8 | 305 |
| August 11, 2025 | 639.5 | 638.4 | 638.4 | 641.4 | 637.1 | 115 |
| August 08, 2025 | 633.8 | 633.95 | 633.95 | 636.5 | 631.7 | 2,725 |
| August 07, 2025 | 641 | 627.1 | 627.1 | 644.6 | 626.3 | 1,358 |
| August 06, 2025 | 652.8 | 642.1 | 642.1 | 652.8 | 640.5 | 410 |
| August 05, 2025 | 648.8 | 648.4 | 648.4 | 650.3 | 646.3 | 1,270 |
| August 04, 2025 | 645.9 | 647.3 | 647.3 | 648.7 | 638.4 | 66 |
| August 01, 2025 | 637.1 | 638.8 | 638.8 | 641.6 | 633.4 | 341 |
| July 31, 2025 | 658.4 | 650.3 | 650.3 | 658.4 | 649.6 | 572 |
| July 30, 2025 | 658.3 | 658.05 | 658.05 | 660.7 | 657.8 | 152 |
| July 29, 2025 | 662.5 | 657.6 | 657.6 | 663.2 | 653.1 | 154 |
| July 28, 2025 | 669.4 | 665.6 | 665.6 | 673.3 | 664.4 | 350 |
| July 25, 2025 | 665.3 | 665.7 | 665.7 | 667.9 | 660.7 | 417 |
| July 24, 2025 | 666.5 | 665.9 | 665.9 | 668.1 | 664.9 | 205 |
| July 23, 2025 | 657.1 | 660.75 | 660.75 | 662.7 | 651.4 | 380 |
| July 22, 2025 | 642.9 | 650.5 | 650.5 | 654.4 | 641.3 | 153 |
| July 21, 2025 | 647 | 645.3 | 645.3 | 648.9 | 643 | 37 |
| July 18, 2025 | 654.1 | 648.5 | 648.5 | 654.1 | 636.8 | 67 |
| July 17, 2025 | 656.7 | 652.5 | 652.5 | 656.8 | 648.7 | 165 |
| July 16, 2025 | 648.6 | 654.5 | 654.5 | 657.2 | 647.3 | 138 |
| July 15, 2025 | 660.6 | 650 | 650 | 667 | 649.6 | 217 |
| July 14, 2025 | 658.4 | 659.85 | 659.85 | 663.2 | 655.5 | 265 |
| July 11, 2025 | 666.59 | 658.5 | 658.5 | 669.5 | 658.1 | 119 |
| July 10, 2025 | 662 | 670.1 | 670.1 | 670.6 | 661.2 | 100 |
| July 09, 2025 | 662.7 | 658.6 | 658.6 | 664.6 | 657.1 | 494 |
| July 08, 2025 | 657.1 | 664.1 | 664.1 | 666 | 655.1 | 272 |
| July 07, 2025 | 662.1 | 658.1 | 658.1 | 666.6 | 658.1 | 249 |
| July 04, 2025 | 663 | 661.4 | 661.4 | 663.8 | 660 | 6 |
| July 03, 2025 | 664.3 | 662.65 | 662.65 | 665.6 | 662.5 | 354 |
| July 02, 2025 | 670.2 | 665.25 | 665.25 | 672 | 663.5 | 30 |
| July 01, 2025 | 660.8 | 672.4 | 672.4 | 672.5 | 658 | 116 |
| June 30, 2025 | 650.9 | 657.9 | 657.9 | 661.6 | 650.9 | 47 |
| June 27, 2025 | 658.5 | 658.9 | 658.9 | 659.3 | 655.4 | 90 |
| June 26, 2025 | 658.6 | 659.05 | 659.05 | 660.6 | 652.7 | 196 |
| June 25, 2025 | 655.1 | 654.05 | 654.05 | 659.8 | 651.5 | 681 |
| June 24, 2025 | 647.5 | 648.8 | 648.8 | 653.3 | 645.3 | 922 |
| June 23, 2025 | 650.9 | 644.7 | 644.7 | 650.9 | 640.2 | 146 |
| June 20, 2025 | 649.6 | 647.1 | 647.1 | 651.4 | 645.5 | 91 |
| June 19, 2025 | 648.9 | 645.85 | 645.85 | 648.9 | 644.9 | 49 |
| June 18, 2025 | 652.2 | 652.4 | 652.4 | 652.4 | 646.7 | 224 |
| June 17, 2025 | 657.5 | 655.35 | 655.35 | 660.4 | 654.6 | 1,825 |
| June 16, 2025 | 664.2 | 660.3 | 660.3 | 666.3 | 658 | 2,573 |
| June 13, 2025 | 664.4 | 667.85 | 667.85 | 667.85 | 660 | 555 |
| June 12, 2025 | 662.9 | 664.85 | 664.85 | 665.4 | 658.8 | 427 |
| June 11, 2025 | 659.7 | 663.1 | 663.1 | 665.5 | 657.2 | 1,298 |
| June 10, 2025 | 656.5 | 659.7 | 659.7 | 659.7 | 650 | 24 |
| June 09, 2025 | 655.7 | 653.35 | 653.35 | 656.2 | 650.6 | 136 |
| June 06, 2025 | 651.8 | 654.4 | 654.4 | 656 | 647.5 | 379 |
| June 05, 2025 | 650.1 | 651.75 | 651.75 | 651.9 | 646.3 | 499 |
| June 04, 2025 | 649.2 | 652.4 | 652.4 | 654.39 | 645.7 | 505 |
| June 03, 2025 | 645.8 | 647.2 | 647.2 | 647.7 | 643.9 | 3,152 |
| June 02, 2025 | 644.9 | 643 | 643 | 647.3 | 642.1 | 3,036 |
| May 30, 2025 | 649.2 | 646.2 | 646.2 | 649.2 | 638.7 | 2 |
| May 29, 2025 | 640 | 643.2 | 643.2 | 645.3 | 640 | 1,365 |
| May 28, 2025 | 644.9 | 642.6 | 642.6 | 646.2 | 640.8 | 2,846 |
| May 27, 2025 | 639 | 642.6 | 642.6 | 642.6 | 636.6 | 115 |