408.51
-7.32(-1.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 415.8 | 415.83 | 415.83 | 416.39 | 410.42 | 79 |
May 07, 2025 | 413.88 | 416.17 | 416.17 | 417.18 | 413.33 | 145 |
May 06, 2025 | 400.5 | 410.63 | 410.63 | 411.46 | 400.5 | 41 |
May 05, 2025 | 404.89 | 405.29 | 405.29 | 407.23 | 399.8 | 89 |
May 02, 2025 | 428 | 403.6 | 403.6 | 428 | 399 | 262 |
May 01, 2025 | 441.6 | 442.33 | 442.33 | 444.36 | 440 | 66 |
April 30, 2025 | 435.84 | 437.24 | 437.24 | 437.31 | 432.79 | 55 |
April 29, 2025 | 430 | 435 | 435 | 435 | 430 | 57 |
April 28, 2025 | 429.25 | 431.11 | 431.11 | 434.53 | 428.95 | 90 |
April 25, 2025 | 430.1 | 428.68 | 428.68 | 430.1 | 427.06 | 26 |
April 24, 2025 | 424.19 | 429.22 | 429.22 | 429.22 | 418.6 | 70 |
April 23, 2025 | 424.99 | 429.05 | 429.05 | 429.49 | 423.28 | 60 |
April 22, 2025 | 417.11 | 419.23 | 419.23 | 419.55 | 414.95 | 1 |
April 17, 2025 | 429 | 423.45 | 423.45 | 429 | 419.53 | 11 |
April 16, 2025 | 429.24 | 429.23 | 429.23 | 429.24 | 425 | 17 |
April 15, 2025 | 438.82 | 429.91 | 429.91 | 438.82 | 425.38 | 215 |
April 14, 2025 | 425.32 | 427 | 427 | 429 | 421.58 | 12 |
April 11, 2025 | 417.86 | 420.73 | 420.73 | 420.73 | 412.96 | 24 |
April 10, 2025 | 416 | 412.9 | 412.9 | 419.24 | 409.22 | 6 |
April 09, 2025 | 390 | 414.97 | 414.97 | 414.97 | 390 | 204 |
April 08, 2025 | 409 | 402.64 | 402.64 | 416.66 | 402.64 | 150 |
April 07, 2025 | 402.94 | 392.77 | 392.77 | 413.28 | 388.87 | 1,075 |
April 04, 2025 | 435.5 | 415.68 | 415.68 | 444.5 | 415.68 | 1,136 |
April 03, 2025 | 424.29 | 437.08 | 437.08 | 439.6 | 423.92 | 116 |
April 02, 2025 | 433.29 | 437.69 | 437.69 | 439.06 | 431.65 | 70 |
April 01, 2025 | 436.38 | 436.75 | 436.75 | 438.77 | 434.51 | 43 |
March 31, 2025 | 427 | 434.01 | 434.01 | 435.53 | 427 | 208 |
March 28, 2025 | 433.27 | 432.95 | 432.95 | 436.07 | 430.95 | 2,657 |
March 27, 2025 | 428.88 | 432.57 | 432.57 | 433.37 | 427.99 | 58 |
March 26, 2025 | 428.87 | 431.26 | 431.26 | 434.31 | 428.25 | 20 |
March 25, 2025 | 430.97 | 429.72 | 429.72 | 435.3 | 429.72 | 87 |
March 24, 2025 | 427.49 | 428.56 | 428.56 | 429.67 | 426.46 | 189 |
March 21, 2025 | 422.34 | 422.13 | 422.13 | 423.46 | 419.41 | 34 |
March 20, 2025 | 418.68 | 424.34 | 424.34 | 424.34 | 418.68 | 71 |
March 19, 2025 | 423 | 422.34 | 422.34 | 423.62 | 421.2 | 66 |
March 18, 2025 | 420.28 | 422.38 | 422.38 | 422.77 | 419.75 | 1,575 |
March 17, 2025 | 417 | 421.44 | 421.44 | 421.44 | 415 | 30 |
March 14, 2025 | 415.99 | 415.93 | 415.93 | 418.02 | 414.53 | 52 |
March 13, 2025 | 412.28 | 413.58 | 412.49 | 413.97 | 403.96 | 147 |
March 12, 2025 | 413.96 | 415.62 | 415.62 | 418.95 | 410.96 | 2,900 |
March 11, 2025 | 413.5 | 413.92 | 413.92 | 417.15 | 411.44 | 102 |
March 10, 2025 | 421.12 | 418.55 | 418.55 | 421.17 | 417.4 | 446 |
March 07, 2025 | 423.74 | 422.76 | 422.76 | 426.9 | 416.65 | 103 |
March 06, 2025 | 426.29 | 421.67 | 421.67 | 426.29 | 415.8 | 1,164 |
March 05, 2025 | 423.1 | 421.57 | 421.57 | 425.29 | 419.94 | 238 |
March 04, 2025 | 425.1 | 422.1 | 422.1 | 428.45 | 422.1 | 131 |
March 03, 2025 | 440.68 | 429.63 | 429.63 | 440.68 | 429.63 | 137 |
February 28, 2025 | 434.6 | 431.43 | 431.43 | 438.63 | 430.73 | 190 |
February 27, 2025 | 428.49 | 429.48 | 429.48 | 430.45 | 426.02 | 15 |
February 26, 2025 | 424.82 | 427.94 | 427.94 | 429.42 | 423.95 | 40 |
February 25, 2025 | 425.92 | 426.28 | 426.28 | 426.28 | 422.95 | 44 |
February 24, 2025 | 421.05 | 424.26 | 424.26 | 424.26 | 419.14 | 46 |
February 21, 2025 | 432.73 | 425.12 | 425.12 | 433.62 | 425.12 | 139 |
February 20, 2025 | 440.22 | 433.34 | 433.34 | 440.22 | 433.34 | 215 |
February 19, 2025 | 424.65 | 430.6 | 430.6 | 434.55 | 424.65 | 852 |
February 18, 2025 | 438.76 | 426.05 | 426.05 | 439.01 | 425.45 | 821 |
February 14, 2025 | 471.05 | 445.06 | 445.06 | 471.37 | 438.16 | 1,229 |
February 13, 2025 | 470.84 | 463.69 | 463.69 | 470.86 | 462.48 | 564 |
February 12, 2025 | 467.37 | 466.3 | 466.3 | 471.45 | 458.52 | 554 |
February 11, 2025 | 481.63 | 475.62 | 475.62 | 482.08 | 474.57 | 86 |