509.31
+9.98(+2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 504.59 | 499.33 | 499.33 | 505.37 | 495.57 | 3.47M |
| June 26, 2025 | 497.08 | 505.22 | 505.22 | 506.35 | 494.09 | 3.01M |
| June 25, 2025 | 488.08 | 494.09 | 494.09 | 500.41 | 487.55 | 2.95M |
| June 24, 2025 | 490.9 | 485.38 | 485.38 | 493.5 | 481.12 | 3.63M |
| June 23, 2025 | 470.76 | 491.81 | 491.81 | 494.3 | 461.51 | 4.43M |
| June 20, 2025 | 484.54 | 476.3 | 476.3 | 490 | 474.29 | 5.08M |
| June 18, 2025 | 490.71 | 485.16 | 485.16 | 490.71 | 478.82 | 2.83M |
| June 17, 2025 | 479.45 | 492.03 | 492.03 | 493.23 | 474 | 3.4M |
| June 16, 2025 | 481.84 | 479.39 | 479.39 | 487.46 | 477.28 | 2.71M |
| June 13, 2025 | 475 | 480.62 | 480.62 | 485.49 | 473.06 | 2.61M |
| June 12, 2025 | 474.02 | 481.73 | 481.73 | 488.74 | 473 | 3.51M |
| June 11, 2025 | 466.02 | 476.98 | 476.98 | 479.94 | 465.55 | 2.74M |
| June 10, 2025 | 464.51 | 467.65 | 467.65 | 470.01 | 457.49 | 2.46M |
| June 09, 2025 | 470.31 | 464.39 | 464.39 | 471.77 | 458.13 | 2.72M |
| June 06, 2025 | 463.12 | 468.41 | 468.41 | 478.47 | 463.12 | 4.34M |
| June 05, 2025 | 462.33 | 462.94 | 462.94 | 468.6 | 452.71 | 6.19M |
| June 04, 2025 | 454.75 | 460.56 | 460.56 | 470.95 | 445.26 | 15.39M |
| June 03, 2025 | 480.77 | 488.76 | 488.76 | 491.2 | 477.45 | 7.63M |
| June 02, 2025 | 471 | 479.17 | 479.17 | 479.97 | 465.53 | 3.48M |
| May 30, 2025 | 462.33 | 471.37 | 471.37 | 473.07 | 456.77 | 4.2M |
| May 29, 2025 | 472 | 458.81 | 458.81 | 472.49 | 453.43 | 3.33M |
| May 28, 2025 | 472.99 | 468.83 | 468.83 | 473.41 | 465.98 | 2.89M |
| May 27, 2025 | 464 | 472.22 | 472.22 | 474.23 | 459.6 | 3.97M |
| May 23, 2025 | 438.5 | 455.59 | 455.59 | 459.93 | 437.4 | 4.45M |
| May 22, 2025 | 430.72 | 444.07 | 444.07 | 448.88 | 430 | 2.59M |
| May 21, 2025 | 436.8 | 434.74 | 434.74 | 450.67 | 432.06 | 4.31M |
| May 20, 2025 | 441.89 | 442.25 | 442.25 | 443.01 | 436.7 | 2.12M |
| May 19, 2025 | 432.43 | 444.35 | 444.35 | 445.5 | 431.69 | 2.02M |
| May 16, 2025 | 435.87 | 439.26 | 439.26 | 440.89 | 431.82 | 2.1M |
| May 15, 2025 | 423.59 | 431.84 | 431.84 | 433.86 | 422.09 | 2.52M |
| May 14, 2025 | 442.5 | 435.94 | 435.94 | 445.47 | 431.26 | 2.81M |
| May 13, 2025 | 428.21 | 441.33 | 441.33 | 447.94 | 427 | 2.84M |
| May 12, 2025 | 419.69 | 429.44 | 429.44 | 429.47 | 415.1 | 3.26M |
| May 09, 2025 | 418.95 | 410.57 | 410.57 | 420 | 404.63 | 4.68M |
| May 08, 2025 | 427.49 | 428.63 | 428.63 | 432.91 | 424.72 | 3.6M |
| May 07, 2025 | 425.42 | 422.52 | 422.52 | 429.84 | 417.06 | 6.65M |
| May 06, 2025 | 432.2 | 443.21 | 443.21 | 447.5 | 430.57 | 3.43M |
| May 05, 2025 | 436 | 443.47 | 443.47 | 451.15 | 435.4 | 3.26M |
| May 02, 2025 | 438.18 | 440.58 | 440.58 | 443.7 | 434.4 | 2.7M |
| May 01, 2025 | 431.51 | 431.88 | 431.88 | 439.63 | 427.75 | 3.08M |
| April 30, 2025 | 419.01 | 428.87 | 428.87 | 429.55 | 414.41 | 3.19M |
| April 29, 2025 | 424.49 | 430.99 | 430.99 | 432.37 | 423.08 | 2.33M |
| April 28, 2025 | 424.84 | 423.08 | 423.08 | 428 | 415.33 | 2.8M |
| April 25, 2025 | 414.69 | 424.88 | 424.88 | 425.74 | 412.6 | 3.34M |
| April 24, 2025 | 386 | 414.05 | 414.05 | 414.85 | 386 | 4.62M |
| April 23, 2025 | 382.5 | 385.75 | 385.75 | 396.31 | 382.5 | 3.55M |
| April 22, 2025 | 368.84 | 368.45 | 368.45 | 374.71 | 362.9 | 2.58M |
| April 21, 2025 | 363.8 | 362.69 | 362.69 | 372.09 | 355.66 | 2.88M |
| April 17, 2025 | 383.8 | 375.62 | 375.62 | 384.94 | 373.1 | 2.1M |
| April 16, 2025 | 386.11 | 379.84 | 379.84 | 395.35 | 373.48 | 4.12M |
| April 15, 2025 | 383.4 | 392.8 | 392.8 | 400.02 | 379.67 | 5.2M |
| April 14, 2025 | 386.96 | 378.66 | 378.66 | 389.25 | 372.82 | 3.05M |
| April 11, 2025 | 366.98 | 377.9 | 377.9 | 378.79 | 360.65 | 3.36M |
| April 10, 2025 | 369 | 368.61 | 368.61 | 375.99 | 354.2 | 4.55M |
| April 09, 2025 | 325 | 378.01 | 378.01 | 382.65 | 324.5 | 7.39M |
| April 08, 2025 | 342.71 | 325.04 | 325.04 | 351.06 | 318.38 | 5.3M |
| April 07, 2025 | 300.06 | 324.36 | 324.36 | 341.77 | 298 | 6.3M |
| April 04, 2025 | 328.02 | 321.63 | 321.63 | 334.05 | 310.31 | 6.97M |
| April 03, 2025 | 350.94 | 347.39 | 347.39 | 360.91 | 341.81 | 4.3M |
| April 02, 2025 | 353.16 | 371.49 | 371.49 | 376.27 | 353.03 | 2.47M |