396.27
+0.46(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 395.51 | 396.27 | 396.27 | 397.34 | 388.06 | 1.83M |
| May 29, 2025 | 407.59 | 395.81 | 395.81 | 407.59 | 392.03 | 1.49M |
| May 28, 2025 | 409.43 | 407.38 | 407.38 | 413.32 | 406.18 | 788,000 |
| May 27, 2025 | 409.71 | 411.13 | 411.13 | 412.49 | 407.45 | 1.57M |
| May 23, 2025 | 404.23 | 406.36 | 406.36 | 408.96 | 402 | 1.15M |
| May 22, 2025 | 417.2 | 409.93 | 409.93 | 418.37 | 409.58 | 1.43M |
| May 21, 2025 | 421.22 | 415.44 | 415.44 | 424.25 | 413.57 | 1.36M |
| May 20, 2025 | 421.89 | 423.49 | 423.49 | 427.39 | 418.56 | 1.24M |
| May 19, 2025 | 425.96 | 418.63 | 418.63 | 430.83 | 415.47 | 1.82M |
| May 16, 2025 | 423.6 | 427.25 | 427.25 | 437.06 | 419.45 | 3.62M |
| May 15, 2025 | 413.57 | 419.57 | 419.57 | 423.18 | 412.58 | 1.28M |
| May 14, 2025 | 407.03 | 413.86 | 413.86 | 414.45 | 407.03 | 1.08M |
| May 13, 2025 | 402 | 411.13 | 411.13 | 413.21 | 392.18 | 1.54M |
| May 12, 2025 | 410 | 402.52 | 402.52 | 410.99 | 399.47 | 1.06M |
| May 09, 2025 | 404.61 | 401.73 | 401.73 | 405.39 | 400.53 | 902,732 |
| May 08, 2025 | 404.78 | 404.41 | 404.41 | 408.83 | 403.56 | 1.06M |
| May 07, 2025 | 403.29 | 404.14 | 404.14 | 407.87 | 400.87 | 1.11M |
| May 06, 2025 | 392.37 | 402.01 | 402.01 | 402.84 | 390.5 | 1.15M |
| May 05, 2025 | 385.07 | 394.24 | 394.24 | 399.94 | 382.94 | 1.31M |
| May 02, 2025 | 386.17 | 385 | 385 | 387.48 | 383.2 | 1.74M |
| May 01, 2025 | 388.3 | 383 | 383 | 392.57 | 382.67 | 1.44M |
| April 30, 2025 | 387.26 | 391.86 | 391.86 | 392.91 | 377.6 | 1.44M |
| April 29, 2025 | 378.79 | 386.33 | 386.33 | 387.54 | 378.63 | 1.54M |
| April 28, 2025 | 373.65 | 376.87 | 376.87 | 385.48 | 372.88 | 1.93M |
| April 25, 2025 | 359.5 | 373.65 | 373.65 | 374.21 | 356.45 | 2.7M |
| April 24, 2025 | 323.36 | 335.33 | 335.33 | 339.22 | 318.43 | 2.17M |
| April 23, 2025 | 336.52 | 337.51 | 337.51 | 345.05 | 335.68 | 1.57M |
| April 22, 2025 | 325.75 | 331.34 | 331.34 | 331.7 | 325.36 | 1.16M |
| April 21, 2025 | 335.28 | 322.43 | 322.43 | 338 | 319.65 | 1.22M |
| April 17, 2025 | 335.21 | 338.96 | 338.96 | 342.22 | 334.07 | 929,309 |
| April 16, 2025 | 340.79 | 332.5 | 332.5 | 343.99 | 330.14 | 1M |
| April 15, 2025 | 341.18 | 343.18 | 343.18 | 350.05 | 339.68 | 1.04M |
| April 14, 2025 | 335.9 | 340.4 | 340.4 | 343.38 | 335.48 | 1.25M |
| April 11, 2025 | 335.7 | 334.38 | 334.38 | 338.47 | 327.96 | 1.27M |
| April 10, 2025 | 340.28 | 335.47 | 335.47 | 341.72 | 325.1 | 1.63M |
| April 09, 2025 | 317.19 | 346.98 | 346.98 | 350.73 | 312.39 | 3.28M |
| April 08, 2025 | 337.17 | 321.68 | 321.68 | 346.97 | 318.85 | 2.15M |
| April 07, 2025 | 332.87 | 332.89 | 332.89 | 351.99 | 324.08 | 1.51M |
| April 04, 2025 | 365 | 338.29 | 338.29 | 368.92 | 337.54 | 1.83M |
| April 03, 2025 | 378.28 | 368.4 | 368.4 | 385.88 | 368.06 | 1.45M |
| April 02, 2025 | 370.8 | 379.27 | 379.27 | 379.96 | 370.13 | 923,374 |
| April 01, 2025 | 366.1 | 370.91 | 370.91 | 374.01 | 363.4 | 977,800 |
| March 31, 2025 | 368.76 | 368.53 | 368.53 | 370.29 | 361.43 | 2.35M |
| March 28, 2025 | 384.91 | 369.02 | 369.02 | 384.91 | 368.75 | 1.22M |
| March 27, 2025 | 385.86 | 382.02 | 382.02 | 388.02 | 379.23 | 1.25M |
| March 26, 2025 | 375.58 | 384.77 | 384.77 | 386.98 | 374.15 | 1.32M |
| March 25, 2025 | 365.81 | 375.01 | 375.01 | 375.53 | 365.81 | 979,243 |
| March 24, 2025 | 365.59 | 367.5 | 367.5 | 371.98 | 364.33 | 1.49M |
| March 21, 2025 | 359.65 | 363.81 | 363.81 | 364.58 | 356.04 | 1.56M |
| March 20, 2025 | 351.89 | 362.58 | 362.58 | 363.57 | 351.89 | 1.11M |
| March 19, 2025 | 353.65 | 353.02 | 353.02 | 357.01 | 349.89 | 1.2M |
| March 18, 2025 | 354.08 | 354.45 | 354.45 | 356.59 | 349.73 | 1.09M |
| March 17, 2025 | 347.74 | 354.08 | 354.08 | 357.45 | 347.74 | 878,718 |
| March 14, 2025 | 350 | 351.5 | 351.5 | 355 | 345.18 | 1.21M |
| March 13, 2025 | 348.03 | 345.4 | 345.4 | 354.52 | 344.41 | 1.17M |
| March 12, 2025 | 353.73 | 349.75 | 349.75 | 354.5 | 338.54 | 2.41M |
| March 11, 2025 | 371.34 | 355.87 | 355.87 | 376.52 | 355.78 | 1.34M |
| March 10, 2025 | 378.5 | 373.52 | 373.52 | 385.64 | 362.66 | 2.03M |
| March 07, 2025 | 381.95 | 379.52 | 379.52 | 391.61 | 371.03 | 1.58M |
| March 06, 2025 | 378.89 | 382.94 | 382.94 | 384.95 | 375.67 | 1.41M |