888.82
+1.39(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 877.83 | 888.82 | 888.82 | 894.48 | 876.18 | 973,117 |
| May 29, 2025 | 880.62 | 887.43 | 887.43 | 896.15 | 872 | 290,632 |
| May 28, 2025 | 883.67 | 880.62 | 880.62 | 883.67 | 872.24 | 373,001 |
| May 27, 2025 | 871 | 876.81 | 876.81 | 883.2 | 867.99 | 501,954 |
| May 23, 2025 | 864.9 | 863.46 | 863.46 | 867.3 | 857.54 | 441,648 |
| May 22, 2025 | 863.4 | 866.5 | 866.5 | 870.25 | 858.14 | 371,380 |
| May 21, 2025 | 866.87 | 859.14 | 859.14 | 870.88 | 855.03 | 704,484 |
| May 20, 2025 | 868.33 | 875.89 | 875.89 | 876.55 | 865.41 | 296,239 |
| May 19, 2025 | 863.09 | 877.57 | 877.57 | 880.97 | 863.09 | 412,372 |
| May 16, 2025 | 869.41 | 875.92 | 875.92 | 876.49 | 861.29 | 589,453 |
| May 15, 2025 | 858.1 | 867.24 | 867.24 | 868.83 | 858.1 | 429,306 |
| May 14, 2025 | 866.43 | 859.21 | 859.21 | 872.64 | 856.15 | 590,227 |
| May 13, 2025 | 872.31 | 868.79 | 868.79 | 874.36 | 862.36 | 774,724 |
| May 12, 2025 | 883.76 | 870.47 | 870.47 | 883.76 | 862 | 507,214 |
| May 09, 2025 | 850 | 864.39 | 864.39 | 869 | 837.37 | 225,688 |
| May 08, 2025 | 875.66 | 860.99 | 860.99 | 882.88 | 859.56 | 476,849 |
| May 07, 2025 | 873.43 | 872.48 | 872.48 | 881.64 | 869.7 | 576,826 |
| May 06, 2025 | 880 | 875.38 | 875.38 | 887.07 | 872.64 | 439,200 |
| May 05, 2025 | 879.11 | 883.21 | 883.21 | 887.95 | 872.94 | 377,600 |
| May 02, 2025 | 875.94 | 875.85 | 875.85 | 880.02 | 870.48 | 443,371 |
| May 01, 2025 | 863.7 | 861.97 | 861.97 | 885 | 860.07 | 677,300 |
| April 30, 2025 | 840 | 860.75 | 860.75 | 864.14 | 839.57 | 729,358 |
| April 29, 2025 | 848.2 | 851.65 | 851.65 | 860.91 | 842.49 | 696,125 |
| April 28, 2025 | 834.58 | 844.68 | 844.68 | 846.81 | 833.46 | 521,031 |
| April 25, 2025 | 827 | 838.1 | 838.1 | 844.42 | 825 | 604,903 |
| April 24, 2025 | 809.6 | 817.19 | 817.19 | 823.32 | 802.46 | 490,965 |
| April 23, 2025 | 805.33 | 809.46 | 809.46 | 826.03 | 800.06 | 640,162 |
| April 22, 2025 | 782.25 | 791.12 | 791.12 | 796.4 | 782.25 | 556,900 |
| April 21, 2025 | 783.79 | 773.2 | 773.2 | 784.52 | 759.04 | 488,013 |
| April 17, 2025 | 794.41 | 790.15 | 790.15 | 801.96 | 787.82 | 479,700 |
| April 16, 2025 | 780.17 | 778.68 | 778.68 | 788.79 | 773.79 | 390,847 |
| April 15, 2025 | 788.42 | 787.49 | 787.49 | 796.3 | 781.31 | 352,500 |
| April 14, 2025 | 782.98 | 783.87 | 783.87 | 793.43 | 775.8 | 621,200 |
| April 11, 2025 | 756.14 | 776.83 | 776.83 | 783.45 | 749.64 | 510,304 |
| April 10, 2025 | 776.06 | 770.74 | 770.74 | 781.6 | 750.59 | 696,128 |
| April 09, 2025 | 728.82 | 797.43 | 797.43 | 798.57 | 701.41 | 752,578 |
| April 08, 2025 | 780.31 | 740.07 | 740.07 | 780.31 | 730.19 | 812,900 |
| April 07, 2025 | 750.62 | 747.74 | 747.74 | 780.13 | 725.93 | 927,900 |
| April 04, 2025 | 790.67 | 766.21 | 766.21 | 792.41 | 765.12 | 820,598 |
| April 03, 2025 | 810.55 | 801.44 | 801.44 | 814.1 | 788.98 | 1.02M |
| April 02, 2025 | 806.47 | 831.55 | 831.55 | 833.76 | 806.47 | 431,176 |
| April 01, 2025 | 816.48 | 816.95 | 816.95 | 819.84 | 800.83 | 871,800 |
| March 31, 2025 | 807 | 815.35 | 815.35 | 819.9 | 795.12 | 1.08M |
| March 28, 2025 | 823.48 | 803 | 803 | 825.99 | 797.33 | 896,500 |
| March 27, 2025 | 833.45 | 825.31 | 825.31 | 833.45 | 820.51 | 798,438 |
| March 26, 2025 | 847.08 | 831.05 | 831.05 | 851.4 | 825.87 | 764,132 |
| March 25, 2025 | 848.18 | 841.22 | 841.22 | 857.31 | 837.67 | 434,315 |
| March 24, 2025 | 847.41 | 852.44 | 852.44 | 858.36 | 843.77 | 745,802 |
| March 21, 2025 | 846 | 834.59 | 834.59 | 848.65 | 831.78 | 1.62M |
| March 20, 2025 | 852.3 | 851.72 | 851.72 | 855.78 | 846.12 | 532,800 |
| March 19, 2025 | 846.32 | 855.33 | 855.33 | 863.72 | 842.93 | 1.08M |
| March 18, 2025 | 863.7 | 841.26 | 841.26 | 863.7 | 836.44 | 691,933 |
| March 17, 2025 | 834.96 | 857.25 | 857.25 | 860.12 | 834.22 | 902,525 |
| March 14, 2025 | 835.37 | 837.68 | 837.68 | 842.66 | 829.21 | 691,895 |
| March 13, 2025 | 849.31 | 833.95 | 833.95 | 851.82 | 829.26 | 597,307 |
| March 12, 2025 | 846.92 | 854.99 | 854.99 | 856.47 | 843.75 | 717,212 |
| March 11, 2025 | 832.08 | 836.24 | 836.24 | 844.18 | 826 | 1.09M |
| March 10, 2025 | 856.31 | 830.63 | 830.63 | 859.23 | 822.07 | 915,064 |
| March 07, 2025 | 873.13 | 859.52 | 859.52 | 875.36 | 846.44 | 1M |
| March 06, 2025 | 910.1 | 871.9 | 871.9 | 914.5 | 870.31 | 893,540 |