773.20
-16.95(-2.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
March 05, 2025 | 904.49 | 921.02 | 921.02 | 927.08 | 904.49 | 486,900 |
March 04, 2025 | 909.73 | 910.04 | 910.04 | 917.61 | 895.68 | 649,317 |
March 03, 2025 | 912.07 | 910.58 | 910.58 | 921.59 | 903.74 | 547,227 |
February 28, 2025 | 910 | 904.62 | 904.62 | 914 | 897.81 | 1.21M |
February 27, 2025 | 915.34 | 910.38 | 910.38 | 919.83 | 906.96 | 503,700 |
February 26, 2025 | 908.33 | 910.28 | 910.28 | 916.7 | 907.18 | 664,616 |
February 25, 2025 | 908 | 906.66 | 901.97 | 914.87 | 902.99 | 853,448 |
February 24, 2025 | 918.09 | 909.01 | 904.31 | 920 | 894.46 | 648,509 |
February 21, 2025 | 935.02 | 919.68 | 919.68 | 935.45 | 916.5 | 659,726 |
February 20, 2025 | 939.08 | 940.25 | 940.25 | 940.8 | 927.03 | 275,426 |
February 19, 2025 | 931 | 939.08 | 939.08 | 939.72 | 924.65 | 529,115 |
February 18, 2025 | 920.16 | 931.9 | 931.9 | 939.16 | 907.34 | 513,097 |
February 14, 2025 | 923.02 | 933.6 | 933.6 | 953.41 | 921.34 | 521,229 |
February 13, 2025 | 899 | 923 | 923 | 924.62 | 890 | 930,526 |
February 12, 2025 | 923.47 | 935.2 | 935.2 | 941.93 | 923.47 | 518,429 |
February 11, 2025 | 931.01 | 943.64 | 943.64 | 943.94 | 926.54 | 437,883 |
February 10, 2025 | 935.84 | 943.14 | 943.14 | 943.65 | 928.05 | 373,720 |
February 07, 2025 | 942.19 | 933.27 | 933.27 | 942.97 | 928.9 | 357,240 |
February 06, 2025 | 941.97 | 938.34 | 938.34 | 944.02 | 931.83 | 241,300 |
February 05, 2025 | 934.93 | 936.5 | 936.5 | 937.12 | 924.11 | 326,279 |
February 04, 2025 | 906.1 | 924.28 | 924.28 | 927.31 | 905.13 | 311,300 |
February 03, 2025 | 911.15 | 915 | 915 | 917.83 | 900.89 | 393,700 |
January 31, 2025 | 923.9 | 913.66 | 913.66 | 939.46 | 912.97 | 652,058 |
January 30, 2025 | 921.14 | 922.13 | 922.13 | 936.68 | 915.38 | 401,600 |
January 29, 2025 | 909.27 | 908.23 | 908.23 | 915.48 | 900.76 | 344,835 |
January 28, 2025 | 899.94 | 906.81 | 906.81 | 910.8 | 886.22 | 734,116 |
January 27, 2025 | 907.39 | 900.1 | 900.1 | 908.83 | 857.9 | 976,298 |
January 24, 2025 | 940 | 940.85 | 940.85 | 949.6 | 935.7 | 364,464 |