563.94
-4.41(-0.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 565.84 | 563.94 | 563.94 | 565.84 | 563.5 | 45 |
June 27, 2025 | 567.91 | 568.35 | 568.35 | 568.35 | 564.29 | 52 |
June 26, 2025 | 566.08 | 563.67 | 563.67 | 566.68 | 559.8 | 18 |
June 25, 2025 | 568.91 | 563.77 | 563.77 | 568.91 | 563.31 | 7 |
June 24, 2025 | 570.05 | 567.1 | 567.1 | 570.05 | 563.66 | 144 |
June 23, 2025 | 561.05 | 561.45 | 561.45 | 561.45 | 559.24 | 18 |
June 20, 2025 | 559.95 | 562.5 | 562.5 | 564.02 | 559.76 | 98 |
June 18, 2025 | 564.25 | 558.13 | 558.13 | 564.25 | 558.13 | 40 |
June 17, 2025 | 563.74 | 565.3 | 565.3 | 565.3 | 563.05 | 18 |
June 16, 2025 | 571.82 | 562.06 | 562.06 | 571.82 | 562.06 | 20 |
June 13, 2025 | 566.59 | 568.07 | 568.07 | 569.12 | 565 | 108 |
June 12, 2025 | 560.62 | 572.85 | 572.85 | 574.51 | 560.62 | 376 |
June 11, 2025 | 572.08 | 573.16 | 573.16 | 573.16 | 568.62 | 474 |
June 10, 2025 | 566.76 | 572.09 | 572.09 | 573.87 | 566.75 | 6 |
June 09, 2025 | 573.09 | 568.21 | 568.21 | 574.2 | 568.21 | 8 |
June 06, 2025 | 570.71 | 573.65 | 573.65 | 574.08 | 570.71 | 3 |
June 05, 2025 | 565.32 | 567 | 567 | 569.28 | 565.32 | 53 |
June 04, 2025 | 561.6 | 565.38 | 565.38 | 566.61 | 561.6 | 5 |
June 03, 2025 | 562.75 | 563.78 | 563.78 | 564.57 | 562.75 | 16 |
June 02, 2025 | 565.94 | 566.66 | 566.66 | 569.75 | 563.95 | 42 |
May 30, 2025 | 564.95 | 569.34 | 569.34 | 569.34 | 564.33 | 5 |
May 29, 2025 | 570.13 | 565.08 | 565.08 | 570.13 | 563.78 | 138 |
May 28, 2025 | 573.82 | 573.86 | 573.86 | 574.27 | 568.52 | 10 |
May 27, 2025 | 569.54 | 572.03 | 572.03 | 573.48 | 569.54 | 101 |
May 23, 2025 | 565.07 | 565.85 | 565.85 | 565.85 | 564.43 | 12 |
May 22, 2025 | 572.07 | 571.18 | 571.18 | 572.07 | 568.91 | 96 |
May 21, 2025 | 579.82 | 573.23 | 573.23 | 579.82 | 573.23 | 62 |
May 20, 2025 | 592.36 | 577.42 | 577.42 | 592.36 | 574.52 | 24 |
May 19, 2025 | 580 | 582.13 | 582.13 | 584.41 | 579.33 | 62 |
May 16, 2025 | 578.87 | 578.98 | 578.98 | 578.98 | 576.45 | 15 |
May 15, 2025 | 564.6 | 569.55 | 569.55 | 569.55 | 564.6 | 33 |
May 14, 2025 | 572.81 | 564.33 | 564.33 | 572.81 | 564.33 | 99 |
May 13, 2025 | 575.46 | 581.97 | 581.97 | 581.97 | 575.46 | 88 |
May 12, 2025 | 578.42 | 574.38 | 574.38 | 582.7 | 574.05 | 19 |
May 09, 2025 | 568.34 | 570.53 | 570.53 | 570.53 | 567.97 | 28 |
May 08, 2025 | 579 | 581.64 | 581.64 | 581.64 | 573 | 32 |
May 07, 2025 | 572.42 | 573 | 573 | 576.13 | 571.58 | 39 |
May 06, 2025 | 566.9 | 570.86 | 570.86 | 573.57 | 562.64 | 14 |
May 05, 2025 | 561.37 | 567.77 | 567.77 | 574.46 | 561.37 | 16 |
May 02, 2025 | 564.41 | 568.63 | 568.63 | 569 | 559.21 | 36 |
May 01, 2025 | 560.71 | 558.75 | 558.75 | 565 | 557.4 | 52 |
April 30, 2025 | 554.94 | 554.32 | 554.32 | 556.48 | 550.12 | 312 |
April 29, 2025 | 552.49 | 552.77 | 552.77 | 556.75 | 551.97 | 25 |
April 28, 2025 | 555 | 548.52 | 548.52 | 561 | 536 | 104 |
April 25, 2025 | 556.36 | 556.26 | 556.26 | 557.53 | 554.96 | 106 |
April 24, 2025 | 551.12 | 559.37 | 559.37 | 560.08 | 551.12 | 27 |
April 23, 2025 | 555.82 | 556.49 | 556.49 | 564.57 | 552.68 | 76 |
April 22, 2025 | 545.88 | 550.71 | 550.71 | 550.71 | 545.59 | 17 |
April 17, 2025 | 564.9 | 561.71 | 561.71 | 564.9 | 557.28 | 10 |
April 16, 2025 | 567.5 | 566.79 | 566.79 | 567.5 | 566.63 | 10 |
April 15, 2025 | 563.11 | 567.78 | 567.78 | 575 | 563.11 | 38 |
April 14, 2025 | 565.32 | 563.54 | 563.54 | 567.92 | 556.23 | 19 |
April 11, 2025 | 548.75 | 548.13 | 548.13 | 553 | 546.96 | 15 |
April 10, 2025 | 546.12 | 542.39 | 542.39 | 550.91 | 537.51 | 46 |
April 09, 2025 | 519.17 | 543.18 | 543.18 | 550.74 | 513.81 | 590 |
April 08, 2025 | 537.1 | 528.04 | 528.04 | 543.99 | 528.04 | 170 |
April 07, 2025 | 530.08 | 531.35 | 531.35 | 544.62 | 522.73 | 97 |
April 04, 2025 | 568.86 | 569.57 | 569.57 | 574.88 | 568.86 | 47 |
April 03, 2025 | 587.15 | 588.42 | 588.42 | 591 | 578.73 | 15 |
April 02, 2025 | 587.6 | 591.69 | 591.69 | 593.27 | 583.32 | 96 |