508.36
-0.13(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 504.68 | 508.36 | 508.36 | 514.82 | 494.93 | 1.38M |
| June 30, 2025 | 512 | 508.49 | 508.49 | 512.37 | 504.46 | 1.41M |
| June 27, 2025 | 508.55 | 513.34 | 513.34 | 514.37 | 507.09 | 1.84M |
| June 26, 2025 | 509.2 | 508.53 | 508.53 | 509.43 | 503.35 | 1.2M |
| June 25, 2025 | 513.11 | 506.74 | 506.74 | 514 | 502.93 | 959,964 |
| June 24, 2025 | 518.6 | 514.1 | 514.1 | 518.6 | 507.88 | 1.22M |
| June 23, 2025 | 518.46 | 514.08 | 514.08 | 522.92 | 505.66 | 1.26M |
| June 20, 2025 | 528.45 | 521.38 | 521.38 | 530 | 518.94 | 1.39M |
| June 18, 2025 | 522 | 524.98 | 524.98 | 531.38 | 521.34 | 959,731 |
| June 17, 2025 | 522.89 | 523.12 | 523.12 | 524.99 | 519.9 | 862,537 |
| June 16, 2025 | 515.28 | 524.44 | 524.44 | 526.44 | 512.85 | 1.28M |
| June 13, 2025 | 513 | 509.59 | 509.59 | 516.4 | 507.73 | 824,507 |
| June 12, 2025 | 518.5 | 516.86 | 516.86 | 520.11 | 515 | 797,140 |
| June 11, 2025 | 518.21 | 520.84 | 520.84 | 521.61 | 512.63 | 1.04M |
| June 10, 2025 | 519.93 | 515.82 | 515.82 | 520.61 | 508.96 | 1.29M |
| June 09, 2025 | 520 | 521.68 | 521.68 | 525.6 | 517.6 | 1.1M |
| June 06, 2025 | 519.63 | 519.99 | 519.99 | 526 | 518.02 | 1.47M |
| June 05, 2025 | 510.1 | 510.75 | 510.75 | 514.9 | 507.05 | 1.13M |
| June 04, 2025 | 514.44 | 507.78 | 507.78 | 516.73 | 507.45 | 992,748 |
| June 03, 2025 | 506.6 | 513.15 | 513.15 | 514.67 | 506.02 | 1.11M |
| June 02, 2025 | 506.16 | 507.84 | 507.84 | 509.28 | 501.02 | 994,059 |
| May 30, 2025 | 505.18 | 506.26 | 506.26 | 513.85 | 503.11 | 1.69M |
| May 29, 2025 | 510.5 | 503.45 | 503.45 | 510.5 | 502.08 | 994,227 |
| May 28, 2025 | 510.37 | 507.99 | 507.99 | 511.72 | 505.85 | 740,160 |
| May 27, 2025 | 512.79 | 509.63 | 509.63 | 514.94 | 505.8 | 1.1M |
| May 23, 2025 | 510.95 | 510.06 | 510.06 | 516.77 | 508.69 | 850,685 |
| May 22, 2025 | 512.82 | 515.65 | 515.65 | 519.16 | 511.35 | 949,200 |
| May 21, 2025 | 519.57 | 514.66 | 514.66 | 523.01 | 514.09 | 1.01M |
| May 20, 2025 | 527.69 | 526.33 | 526.33 | 529.75 | 523.81 | 1.25M |
| May 19, 2025 | 526.01 | 529.83 | 529.83 | 532.47 | 521.55 | 1.27M |
| May 16, 2025 | 515.8 | 531.48 | 531.48 | 533.78 | 515.8 | 2.31M |
| May 15, 2025 | 517.35 | 516.32 | 516.32 | 531.54 | 508.2 | 3.2M |
| May 14, 2025 | 498.77 | 497.5 | 497.5 | 501.02 | 496.06 | 1.6M |
| May 13, 2025 | 496.02 | 498.57 | 498.57 | 501.66 | 492.97 | 1.5M |
| May 12, 2025 | 507.74 | 495.62 | 495.62 | 514 | 493.96 | 1.6M |
| May 09, 2025 | 490.72 | 492.6 | 492.6 | 493.93 | 489.12 | 645,237 |
| May 08, 2025 | 477.91 | 489.99 | 489.99 | 494.19 | 476.51 | 1.57M |
| May 07, 2025 | 475.09 | 472.4 | 472.4 | 477.41 | 469.26 | 1.01M |
| May 06, 2025 | 478.05 | 475.3 | 475.3 | 481.77 | 475.01 | 802,155 |
| May 05, 2025 | 480.57 | 481.34 | 481.34 | 485.2 | 477.25 | 805,233 |
| May 02, 2025 | 487.13 | 481.67 | 481.67 | 492.31 | 480.68 | 1.11M |
| May 01, 2025 | 465 | 480.02 | 480.02 | 485.47 | 464.25 | 1.85M |
| April 30, 2025 | 460.45 | 463.56 | 463.56 | 465.29 | 452 | 1.33M |
| April 29, 2025 | 457.42 | 460.64 | 460.64 | 462.9 | 452.41 | 799,645 |
| April 28, 2025 | 459.3 | 460.2 | 460.2 | 465.18 | 457.08 | 755,100 |
| April 25, 2025 | 464.15 | 459.3 | 459.3 | 465.96 | 457.34 | 983,400 |
| April 24, 2025 | 458.52 | 464.51 | 464.51 | 466.51 | 456.97 | 828,436 |
| April 23, 2025 | 462.95 | 456.44 | 456.44 | 471.96 | 454.37 | 914,093 |
| April 22, 2025 | 446.25 | 454.66 | 454.66 | 458.25 | 446.25 | 751,642 |
| April 21, 2025 | 450.42 | 441.56 | 441.56 | 451.86 | 435.95 | 966,206 |
| April 17, 2025 | 455.31 | 452.07 | 452.07 | 458.87 | 451.53 | 1.04M |
| April 16, 2025 | 458.03 | 452.42 | 452.42 | 461.59 | 448.68 | 1.02M |
| April 15, 2025 | 464.68 | 461.26 | 461.26 | 467.13 | 460.65 | 1.14M |
| April 14, 2025 | 464.33 | 467.67 | 467.67 | 472.78 | 461.47 | 1.28M |
| April 11, 2025 | 444.25 | 459.13 | 459.13 | 463.38 | 441.5 | 1.24M |
| April 10, 2025 | 444.36 | 444.19 | 444.19 | 449.23 | 428.53 | 1.96M |
| April 09, 2025 | 407.72 | 452.59 | 452.59 | 455.67 | 404.42 | 2.9M |
| April 08, 2025 | 433.46 | 412.99 | 412.99 | 435.59 | 406.08 | 1.82M |
| April 07, 2025 | 417.13 | 423.35 | 423.35 | 441.04 | 412.3 | 3.01M |
| April 04, 2025 | 426.46 | 429.86 | 429.86 | 438.79 | 420.04 | 3.61M |