516.32
+18.82(+3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 03, 2025 | 456.55 | 447.45 | 447.45 | 463.69 | 446.6 | 2.29M |
| April 02, 2025 | 473.44 | 470.9 | 470.9 | 474.49 | 464.78 | 1.38M |
| April 01, 2025 | 469.36 | 478.45 | 478.45 | 479.55 | 466.01 | 1.25M |
| March 31, 2025 | 460.76 | 469.35 | 469.35 | 472.9 | 458.38 | 1.5M |
| March 28, 2025 | 477.59 | 465.31 | 465.31 | 479.55 | 462.75 | 1.18M |
| March 27, 2025 | 481.91 | 479.72 | 479.72 | 490.58 | 478.81 | 1.19M |
| March 26, 2025 | 481.47 | 483.62 | 483.62 | 484.89 | 477.18 | 811,268 |
| March 25, 2025 | 481.71 | 478.93 | 478.93 | 482.16 | 477.15 | 802,086 |
| March 24, 2025 | 476.64 | 479.96 | 479.96 | 483.23 | 474.16 | 903,919 |
| March 21, 2025 | 473.6 | 472.43 | 472.43 | 475.7 | 468.3 | 1.67M |
| March 20, 2025 | 476 | 477.02 | 477.02 | 480.54 | 468.09 | 1.14M |
| March 19, 2025 | 478.76 | 479.41 | 479.41 | 482.82 | 477.18 | 841,944 |
| March 18, 2025 | 482.13 | 481.17 | 481.17 | 486.04 | 478.94 | 931,198 |
| March 17, 2025 | 477.33 | 482.35 | 482.35 | 486.08 | 475.51 | 893,001 |
| March 14, 2025 | 471.87 | 477.5 | 477.5 | 481.32 | 470.45 | 1.01M |
| March 13, 2025 | 473.54 | 467.09 | 467.09 | 480 | 465.5 | 1.31M |
| March 12, 2025 | 474.99 | 471.37 | 471.37 | 476.62 | 463.21 | 1.68M |
| March 11, 2025 | 483.95 | 475.5 | 475.5 | 488.54 | 472.71 | 1.48M |
| March 10, 2025 | 497.62 | 488.78 | 488.78 | 504.98 | 480.55 | 2.17M |
| March 07, 2025 | 478.27 | 499.62 | 499.62 | 500.27 | 478.27 | 2.59M |
| March 06, 2025 | 468 | 482.84 | 482.84 | 484.89 | 465.3 | 1.7M |
| March 05, 2025 | 460.39 | 467.5 | 467.5 | 468.84 | 458.65 | 1.29M |
| March 04, 2025 | 453.8 | 458.38 | 458.38 | 463.29 | 447.65 | 2.33M |
| March 03, 2025 | 484.07 | 465.83 | 465.83 | 484.67 | 463.55 | 1.49M |
| February 28, 2025 | 479.93 | 480.79 | 480.79 | 485.21 | 472.56 | 1.91M |
| February 27, 2025 | 482.32 | 480.55 | 480.55 | 487.46 | 479.16 | 1.3M |
| February 26, 2025 | 490 | 478.52 | 478.52 | 490.73 | 477.42 | 1.56M |
| February 25, 2025 | 486.68 | 487.59 | 487.59 | 490.75 | 482.85 | 1.21M |
| February 24, 2025 | 489.98 | 484.55 | 484.55 | 492.35 | 482.15 | 1.25M |
| February 21, 2025 | 497.27 | 489.98 | 489.98 | 498.77 | 487.26 | 1.07M |
| February 20, 2025 | 508.14 | 495.79 | 495.79 | 509.26 | 493.11 | 1.51M |