511.22
+4.56(+0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 18, 2025 | 503.74 | 511.22 | 511.22 | 511.63 | 503.27 | 14 |
June 17, 2025 | 508.62 | 506.66 | 506.66 | 510.84 | 506.66 | 20 |
June 16, 2025 | 507.98 | 507.98 | 507.98 | 507.98 | 507.98 | 2 |
June 13, 2025 | 509.7 | 508.17 | 508.17 | 509.7 | 508.17 | 20 |
June 12, 2025 | 509.72 | 512.59 | 512.59 | 512.59 | 507 | 43 |
June 11, 2025 | 515.3 | 517.54 | 517.54 | 518.49 | 513.86 | 30 |
June 10, 2025 | 517.19 | 515 | 515 | 517.19 | 515 | 110 |
June 09, 2025 | 521.31 | 515.11 | 515.11 | 521.31 | 513.91 | 68 |
June 06, 2025 | 517.5 | 514.44 | 514.44 | 517.5 | 514.44 | 42 |
June 05, 2025 | 506.14 | 506.59 | 506.59 | 509.08 | 504.06 | 1,689 |
June 04, 2025 | 513.97 | 512.41 | 512.41 | 513.97 | 512.41 | 294 |
June 03, 2025 | 508.97 | 511.75 | 511.75 | 512.55 | 507.37 | 422 |
June 02, 2025 | 508.94 | 502.3 | 502.3 | 508.94 | 502.3 | 84 |
May 30, 2025 | 504.3 | 508.66 | 508.66 | 508.85 | 504.3 | 302 |
May 29, 2025 | 517.87 | 513.52 | 513.52 | 517.87 | 513.52 | 196 |
May 28, 2025 | 515.65 | 515.93 | 515.93 | 515.93 | 515.65 | 5 |
May 27, 2025 | 511.4 | 509.62 | 509.62 | 514.1 | 507.43 | 11 |
May 23, 2025 | 500.54 | 502.38 | 502.38 | 504.08 | 497.96 | 10 |
May 22, 2025 | 510.79 | 509.97 | 509.97 | 512.19 | 509.52 | 325 |
May 21, 2025 | 513.87 | 516 | 516 | 516.56 | 513.87 | 104 |
May 20, 2025 | 518.77 | 519.17 | 519.17 | 522.37 | 518.77 | 10 |
May 19, 2025 | 518.76 | 522.71 | 522.71 | 522.71 | 515.24 | 17 |
May 16, 2025 | 520 | 519.91 | 519.91 | 520.54 | 517.89 | 18 |
May 15, 2025 | 518.24 | 517.95 | 517.95 | 521.32 | 517.46 | 23 |
May 14, 2025 | 520.2 | 522.17 | 522.17 | 522.17 | 519.61 | 17 |
May 13, 2025 | 517.86 | 520.38 | 520.38 | 520.38 | 517.65 | 1 |
May 12, 2025 | 511.17 | 512.58 | 512.58 | 513.14 | 511.17 | 10 |
May 09, 2025 | 491.67 | 491.62 | 491.62 | 492 | 491.62 | 24 |
May 07, 2025 | 484.42 | 482.9 | 482.9 | 484.42 | 475.02 | 0 |
May 06, 2025 | 477.09 | 474.56 | 474.56 | 477.09 | 461.62 | 0 |
May 05, 2025 | 478.56 | 478.56 | 478.56 | 487.29 | 478.56 | 2 |
May 02, 2025 | 480 | 485.58 | 483.98 | 485.58 | 480 | 21 |
May 01, 2025 | 470.73 | 473.78 | 472.22 | 474.19 | 470.73 | 18 |
April 30, 2025 | 462.63 | 462.99 | 461.46 | 462.99 | 462.63 | 197 |
April 29, 2025 | 464 | 463.24 | 461.71 | 464 | 463.04 | 377 |
April 28, 2025 | 466.41 | 465 | 463.47 | 471.97 | 465 | 43 |
April 25, 2025 | 469.41 | 468.06 | 468.06 | 469.41 | 468.06 | 2,400 |
April 24, 2025 | 473.47 | 471 | 471 | 473.47 | 470.22 | 2,000 |
April 23, 2025 | 478.81 | 487.01 | 487.01 | 492.86 | 478.81 | 73 |
April 22, 2025 | 459.29 | 463.18 | 463.18 | 463.18 | 459.29 | 19 |
April 17, 2025 | 465.14 | 469.14 | 469.14 | 471.35 | 464.71 | 18 |
April 16, 2025 | 472.28 | 469.47 | 469.47 | 474.54 | 469.47 | 37 |
April 15, 2025 | 476.77 | 479.07 | 479.07 | 482.37 | 476.77 | 43 |
April 14, 2025 | 477.5 | 476.63 | 478.57 | 485.57 | 476.42 | 27 |
April 11, 2025 | 459.99 | 464.24 | 464.24 | 464.24 | 456.65 | 51 |
April 10, 2025 | 478.39 | 447.26 | 447.26 | 478.39 | 446.18 | 152 |
April 09, 2025 | 418.54 | 424.22 | 424.22 | 430.07 | 417.78 | 143 |
April 08, 2025 | 441.36 | 431.9 | 431.9 | 448.46 | 431.1 | 587 |
April 07, 2025 | 408 | 427.59 | 427.59 | 430.37 | 404.04 | 158 |
April 04, 2025 | 435.46 | 431.26 | 431.26 | 452.93 | 419.16 | 149 |
April 03, 2025 | 471.63 | 466.67 | 466.67 | 474.68 | 459.96 | 114 |
April 02, 2025 | 490.28 | 493.98 | 493.98 | 493.98 | 483 | 193 |
April 01, 2025 | 483.53 | 488.91 | 488.91 | 488.91 | 483.12 | 17 |
March 31, 2025 | 477.77 | 477.82 | 477.82 | 477.82 | 477.35 | 10 |
March 28, 2025 | 495.91 | 484.04 | 484.04 | 495.91 | 484.04 | 4 |
March 27, 2025 | 498.84 | 498.97 | 498.97 | 502.76 | 498.38 | 8 |
March 26, 2025 | 512.71 | 507.11 | 507.11 | 513.33 | 507.11 | 64 |
March 25, 2025 | 509.08 | 511.04 | 511.04 | 512.72 | 502.17 | 331 |
March 24, 2025 | 500.59 | 507.86 | 507.86 | 509.39 | 495.6 | 61 |
March 21, 2025 | 489.51 | 492.2 | 492.2 | 494.78 | 483.82 | 45 |