475.86
-2.41(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 476.25 | 475.86 | 475.86 | 476.85 | 471.4 | 4.28M |
| July 10, 2025 | 477.87 | 478.27 | 478.27 | 478.55 | 475.5 | 4.55M |
| July 09, 2025 | 477 | 478.91 | 478.91 | 479.49 | 475.83 | 3.34M |
| July 08, 2025 | 477.35 | 477.47 | 477.47 | 480 | 473.58 | 4.1M |
| July 07, 2025 | 484.42 | 478.03 | 478.03 | 486.08 | 476.8 | 4.67M |
| July 03, 2025 | 480.89 | 485 | 485 | 486.55 | 480.36 | 3.44M |
| July 02, 2025 | 489.43 | 480.48 | 480.48 | 489.93 | 478.62 | 6.69M |
| July 01, 2025 | 485.78 | 489.83 | 489.83 | 491.08 | 483.8 | 4.04M |
| June 30, 2025 | 485.9 | 485.77 | 485.77 | 487.65 | 483.46 | 4.22M |
| June 27, 2025 | 485.77 | 485.68 | 485.68 | 489.68 | 484.4 | 6.08M |
| June 26, 2025 | 486.54 | 485.05 | 485.05 | 487.98 | 483.95 | 3.24M |
| June 25, 2025 | 494.5 | 486.21 | 486.21 | 496 | 486.14 | 4.23M |
| June 24, 2025 | 489.43 | 493.48 | 493.48 | 497.74 | 488.89 | 5.09M |
| June 23, 2025 | 485.42 | 487.77 | 487.77 | 488.5 | 481.72 | 4.11M |
| June 20, 2025 | 484.95 | 484.52 | 484.52 | 486.68 | 483.43 | 4.61M |
| June 18, 2025 | 483.81 | 485.14 | 485.14 | 486.7 | 482.75 | 3.22M |
| June 17, 2025 | 489.11 | 483.48 | 483.48 | 489.15 | 483.25 | 3.14M |
| June 16, 2025 | 489.73 | 490.23 | 490.23 | 491.85 | 488.54 | 3.94M |
| June 13, 2025 | 486.27 | 487.54 | 487.54 | 491.08 | 485.85 | 4M |
| June 12, 2025 | 486.24 | 490.17 | 490.17 | 490.4 | 483.81 | 2.8M |
| June 11, 2025 | 491.05 | 488.14 | 488.14 | 492.25 | 486.67 | 4.56M |
| June 10, 2025 | 492.66 | 491.35 | 491.35 | 492.9 | 489.56 | 3.02M |
| June 09, 2025 | 493.7 | 493.33 | 493.33 | 494.53 | 488.88 | 3.98M |
| June 06, 2025 | 491.63 | 493.53 | 493.53 | 496.1 | 491.63 | 3.1M |
| June 05, 2025 | 490.75 | 488.74 | 488.74 | 491 | 485.6 | 5.11M |
| June 04, 2025 | 496.94 | 491 | 491 | 496.99 | 490.88 | 5.3M |
| June 03, 2025 | 501 | 497.83 | 497.83 | 502.79 | 493.51 | 5.86M |
| June 02, 2025 | 501.7 | 502.81 | 502.81 | 503.23 | 499.47 | 4.72M |
| May 30, 2025 | 505.19 | 503.96 | 503.96 | 505.72 | 500.19 | 9.15M |
| May 29, 2025 | 504 | 506.18 | 506.18 | 506.55 | 501.2 | 3.65M |
| May 28, 2025 | 508.39 | 503.11 | 503.11 | 509.1 | 502.83 | 3.49M |
| May 27, 2025 | 506.43 | 509.16 | 509.16 | 509.75 | 505.01 | 4.55M |
| May 23, 2025 | 501.01 | 504.27 | 504.27 | 505.45 | 500.29 | 2.29M |
| May 22, 2025 | 505.1 | 503.57 | 503.57 | 507.4 | 502.64 | 3.23M |
| May 21, 2025 | 507.21 | 507.33 | 507.33 | 509.89 | 505.43 | 2.49M |
| May 20, 2025 | 511.11 | 508.74 | 508.74 | 512.08 | 506.55 | 3.73M |
| May 19, 2025 | 513.62 | 512.39 | 512.39 | 513.79 | 510.1 | 3.42M |
| May 16, 2025 | 509.63 | 513.65 | 513.65 | 514.14 | 506.8 | 3.4M |
| May 15, 2025 | 502.38 | 507.33 | 507.33 | 509.77 | 502.01 | 3.94M |
| May 14, 2025 | 511.85 | 503.63 | 503.63 | 511.85 | 503.17 | 4.5M |
| May 13, 2025 | 515.64 | 511.88 | 511.88 | 515.75 | 511.8 | 4.48M |
| May 12, 2025 | 520.3 | 514.3 | 514.3 | 520.3 | 510.25 | 6.35M |
| May 09, 2025 | 514.25 | 513.74 | 513.74 | 515.91 | 510.25 | 3.61M |
| May 08, 2025 | 520.98 | 513.25 | 513.25 | 521.26 | 513.04 | 4.91M |
| May 07, 2025 | 515.02 | 516.5 | 516.5 | 520.24 | 513.84 | 4.28M |
| May 06, 2025 | 509.57 | 512.33 | 512.33 | 515.75 | 507.99 | 5.76M |
| May 05, 2025 | 520.08 | 512.5 | 512.5 | 521.1 | 502.8 | 15.51M |
| May 02, 2025 | 536.75 | 539.8 | 539.8 | 542.07 | 535.26 | 4.92M |
| May 01, 2025 | 531 | 530.23 | 530.23 | 533.27 | 528.3 | 4.59M |
| April 30, 2025 | 531.51 | 533.25 | 533.25 | 535.72 | 524 | 5.08M |
| April 29, 2025 | 531 | 534.57 | 534.57 | 535.34 | 528.29 | 3.1M |
| April 28, 2025 | 533.63 | 530.94 | 530.94 | 536.82 | 526.58 | 4.21M |
| April 25, 2025 | 531.75 | 530.96 | 530.96 | 532.44 | 526.79 | 2.73M |
| April 24, 2025 | 526.81 | 532.47 | 532.47 | 533.08 | 523.16 | 2.28M |
| April 23, 2025 | 527.5 | 526.81 | 526.81 | 532.27 | 523.89 | 4.28M |
| April 22, 2025 | 514.23 | 520.79 | 520.79 | 522.22 | 511.65 | 4.6M |
| April 21, 2025 | 517.53 | 506.92 | 506.92 | 518.67 | 498.08 | 4.88M |
| April 17, 2025 | 518.9 | 518.21 | 518.21 | 523.88 | 514.57 | 5.3M |
| April 16, 2025 | 529.3 | 516.45 | 516.45 | 530.13 | 512.89 | 5.76M |
| April 15, 2025 | 532.62 | 528.17 | 528.17 | 535.92 | 527.36 | 4.31M |