512.95
-10.04(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 524.8 | 512.95 | 512.95 | 540.3 | 510.88 | 929,674 |
| June 05, 2025 | 530.18 | 522.99 | 522.99 | 531.87 | 518 | 741,296 |
| June 04, 2025 | 515 | 518.79 | 518.79 | 523.33 | 510.67 | 638,143 |
| June 03, 2025 | 529.57 | 513.37 | 513.37 | 534.5 | 512 | 691,500 |
| June 02, 2025 | 519.76 | 526.85 | 526.85 | 528.07 | 513.21 | 680,506 |
| May 30, 2025 | 506.76 | 519.61 | 519.61 | 521.61 | 496.26 | 1.14M |
| May 29, 2025 | 530.47 | 513.39 | 513.39 | 531.69 | 512.54 | 616,111 |
| May 28, 2025 | 524.42 | 524.4 | 524.4 | 530 | 521.31 | 432,691 |
| May 27, 2025 | 528.02 | 525 | 525 | 529.77 | 512.1 | 524,391 |
| May 23, 2025 | 512.31 | 520.21 | 520.21 | 524.42 | 510 | 459,664 |
| May 22, 2025 | 511.11 | 517.8 | 517.8 | 526.3 | 510.98 | 537,920 |
| May 21, 2025 | 522.77 | 514.3 | 514.3 | 531.94 | 510.72 | 840,604 |
| May 20, 2025 | 517.58 | 525.73 | 525.73 | 526.92 | 514.04 | 764,504 |
| May 19, 2025 | 517.79 | 520.23 | 520.23 | 531.02 | 515.2 | 733,406 |
| May 16, 2025 | 525 | 529.05 | 529.05 | 536 | 522.26 | 694,448 |
| May 15, 2025 | 536 | 530.52 | 530.52 | 541.46 | 527 | 751,990 |
| May 14, 2025 | 536.15 | 540.68 | 540.68 | 544.93 | 532.56 | 841,441 |
| May 13, 2025 | 519.36 | 531.46 | 531.46 | 536.87 | 514.8 | 822,520 |
| May 12, 2025 | 532.72 | 517.83 | 517.83 | 533.26 | 503 | 949,625 |
| May 09, 2025 | 505 | 512.75 | 512.75 | 513.87 | 500.26 | 603,946 |
| May 08, 2025 | 505.07 | 503.57 | 503.57 | 509.01 | 492.75 | 744,738 |
| May 07, 2025 | 491.31 | 495.56 | 495.56 | 504.5 | 491.06 | 1.05M |
| May 06, 2025 | 480.65 | 490.55 | 490.55 | 493.63 | 473.52 | 1.49M |
| May 05, 2025 | 480.66 | 494.13 | 494.13 | 504.31 | 475.53 | 1.87M |
| May 02, 2025 | 436.93 | 486.42 | 486.42 | 487 | 433 | 3.05M |
| May 01, 2025 | 396.18 | 400 | 400 | 406 | 390 | 1.39M |
| April 30, 2025 | 371.31 | 389.48 | 389.48 | 390.41 | 371.31 | 967,240 |
| April 29, 2025 | 383.21 | 385.13 | 385.13 | 396.86 | 372.69 | 1.41M |
| April 28, 2025 | 383.79 | 384.34 | 384.34 | 389.95 | 374.35 | 614,718 |
| April 25, 2025 | 377.68 | 381.83 | 381.83 | 386.37 | 362.9 | 1.13M |
| April 24, 2025 | 370 | 375.02 | 375.02 | 381.18 | 366.98 | 620,715 |
| April 23, 2025 | 364.45 | 370 | 370 | 378.52 | 362.14 | 1.1M |
| April 22, 2025 | 322.5 | 336.34 | 336.34 | 337.8 | 321.88 | 592,200 |
| April 21, 2025 | 324.79 | 316.07 | 316.07 | 326.3 | 308.57 | 506,900 |
| April 17, 2025 | 329.27 | 326.5 | 326.5 | 332.91 | 320.54 | 523,600 |
| April 16, 2025 | 320.53 | 326.4 | 326.4 | 332.73 | 318 | 569,775 |
| April 15, 2025 | 327.21 | 325.17 | 325.17 | 331.82 | 324.01 | 436,873 |
| April 14, 2025 | 338.94 | 326.67 | 326.67 | 340.14 | 318.9 | 584,312 |
| April 11, 2025 | 316.94 | 329.35 | 329.35 | 333.75 | 316 | 866,883 |
| April 10, 2025 | 324.04 | 316.94 | 316.94 | 329.71 | 309.42 | 653,645 |
| April 09, 2025 | 296.3 | 337.4 | 337.4 | 338.95 | 289.31 | 1.3M |
| April 08, 2025 | 317.81 | 293.27 | 293.27 | 319.95 | 288.77 | 922,333 |
| April 07, 2025 | 285.31 | 296.51 | 296.51 | 319.12 | 274.97 | 1.48M |
| April 04, 2025 | 295.03 | 292.88 | 292.88 | 300 | 275 | 1.6M |
| April 03, 2025 | 315.56 | 313.9 | 313.9 | 318 | 302.01 | 946,107 |
| April 02, 2025 | 318.56 | 337.56 | 337.56 | 342.28 | 317.52 | 545,046 |
| April 01, 2025 | 310.86 | 327.38 | 327.38 | 328.27 | 307 | 668,049 |
| March 31, 2025 | 307.53 | 310.54 | 310.54 | 317.35 | 298.7 | 778,449 |
| March 28, 2025 | 330.23 | 315 | 315 | 330.23 | 307.4 | 888,337 |
| March 27, 2025 | 330.63 | 332.94 | 332.94 | 340.36 | 324.2 | 695,483 |
| March 26, 2025 | 340 | 331.22 | 331.22 | 341.75 | 323.43 | 1.1M |
| March 25, 2025 | 333.15 | 340.5 | 340.5 | 341.09 | 327.79 | 639,836 |
| March 24, 2025 | 319.16 | 330 | 330 | 331.73 | 315.26 | 1.03M |
| March 21, 2025 | 300.7 | 309.3 | 309.3 | 312 | 294.82 | 867,129 |
| March 20, 2025 | 296.65 | 306.17 | 306.17 | 314.82 | 293.29 | 606,830 |
| March 19, 2025 | 289.94 | 301.12 | 301.12 | 304.62 | 287.14 | 673,500 |
| March 18, 2025 | 294.76 | 288.81 | 288.81 | 304.66 | 283.87 | 646,164 |
| March 17, 2025 | 286.79 | 294.18 | 294.18 | 301.86 | 285 | 915,014 |
| March 14, 2025 | 280.5 | 283.54 | 283.54 | 286.74 | 280.1 | 808,759 |
| March 13, 2025 | 288.62 | 272.49 | 272.49 | 288.9 | 269.77 | 1.04M |