531.42
-1.95(-0.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 11, 2025 | 538.92 | 533.37 | 533.37 | 538.92 | 527.88 | 348,343 |
July 10, 2025 | 540.42 | 541.09 | 541.09 | 548.53 | 538.19 | 290,413 |
July 09, 2025 | 541.51 | 540.64 | 540.64 | 543.57 | 533.9 | 435,100 |
July 08, 2025 | 544.33 | 538.84 | 538.84 | 548.01 | 536.55 | 485,979 |
July 07, 2025 | 546.46 | 545.56 | 545.56 | 549.52 | 540.68 | 448,600 |
July 03, 2025 | 539.02 | 547.01 | 547.01 | 548.54 | 537 | 339,027 |
July 02, 2025 | 541.48 | 542.71 | 542.71 | 546 | 538.7 | 380,200 |
July 01, 2025 | 533.88 | 542.65 | 542.65 | 546.39 | 529.51 | 631,495 |
June 30, 2025 | 530.39 | 536.34 | 536.34 | 537.47 | 528.66 | 471,100 |
June 27, 2025 | 527.78 | 531.32 | 531.32 | 535.2 | 526.5 | 624,800 |
June 26, 2025 | 528.8 | 527.78 | 527.78 | 532.94 | 524.65 | 546,601 |
June 25, 2025 | 531.69 | 530.4 | 530.4 | 533.32 | 527.29 | 520,491 |
June 24, 2025 | 526 | 530.5 | 530.5 | 530.74 | 520.36 | 391,007 |
June 23, 2025 | 523.52 | 524.65 | 524.65 | 527.36 | 517.52 | 399,879 |
June 20, 2025 | 519.85 | 523.92 | 523.92 | 525.18 | 517.14 | 1.05M |
June 18, 2025 | 518.62 | 519.85 | 519.85 | 524.7 | 515 | 590,939 |
June 17, 2025 | 526.88 | 520.59 | 520.59 | 526.88 | 513.92 | 430,708 |
June 16, 2025 | 525.91 | 528.77 | 528.77 | 530.12 | 522.42 | 371,840 |
June 13, 2025 | 520.96 | 522.7 | 522.7 | 526.09 | 519.01 | 411,500 |
June 12, 2025 | 524.18 | 526.92 | 526.92 | 528.2 | 520.65 | 379,343 |
June 11, 2025 | 526.31 | 524.18 | 524.18 | 528.38 | 520.88 | 374,127 |
June 10, 2025 | 519.41 | 525.93 | 525.93 | 525.93 | 517.44 | 402,723 |
June 09, 2025 | 523.4 | 518.6 | 518.6 | 525.62 | 513.54 | 328,200 |
June 06, 2025 | 525.58 | 524.91 | 524.91 | 526.21 | 522.28 | 265,344 |
June 05, 2025 | 524.86 | 522.21 | 522.21 | 526.45 | 520.95 | 453,250 |
June 04, 2025 | 526.32 | 524.86 | 524.86 | 530.73 | 524.71 | 503,484 |
June 03, 2025 | 513.55 | 525.83 | 525.83 | 526.36 | 510.99 | 608,809 |
June 02, 2025 | 508.72 | 514.8 | 514.8 | 514.85 | 504.56 | 501,729 |
May 30, 2025 | 514.27 | 513.36 | 513.36 | 515.92 | 506.28 | 1.22M |
May 29, 2025 | 518.07 | 515.55 | 515.55 | 520 | 510.64 | 362,425 |
May 28, 2025 | 514.9 | 514.33 | 514.33 | 516.65 | 507.75 | 479,144 |
May 27, 2025 | 507.03 | 516.5 | 516.5 | 517.8 | 505.81 | 636,636 |
May 23, 2025 | 498 | 501.57 | 501.57 | 502.18 | 496.61 | 443,606 |
May 22, 2025 | 499.24 | 504.83 | 504.83 | 508.02 | 497.02 | 555,054 |
May 21, 2025 | 513.74 | 500.87 | 500.87 | 518.15 | 498.78 | 664,595 |
May 20, 2025 | 517.88 | 517.16 | 517.16 | 523.48 | 513.93 | 606,984 |
May 19, 2025 | 511.83 | 521.68 | 521.68 | 521.73 | 508.57 | 427,600 |
May 16, 2025 | 514.05 | 518.1 | 518.1 | 518.41 | 509.07 | 524,929 |
May 15, 2025 | 508.08 | 511.99 | 511.99 | 513.33 | 505 | 469,419 |
May 14, 2025 | 507 | 509.42 | 509.42 | 510.72 | 503.72 | 552,654 |
May 13, 2025 | 508.96 | 509.13 | 509.13 | 512.72 | 504.2 | 558,450 |
May 12, 2025 | 500 | 509.53 | 509.53 | 509.84 | 498.53 | 692,630 |
May 09, 2025 | 490.32 | 491.7 | 491.7 | 493.77 | 487.3 | 668,600 |
May 08, 2025 | 487.14 | 489.98 | 489.98 | 495.56 | 485.41 | 865,600 |
May 07, 2025 | 473.71 | 486.61 | 486.61 | 488.49 | 471.74 | 667,514 |
May 06, 2025 | 470.42 | 473.71 | 473.71 | 479.72 | 465 | 890,251 |
May 05, 2025 | 471.9 | 475.07 | 475.07 | 482.28 | 466.74 | 1.21M |
May 02, 2025 | 478 | 471.9 | 471.9 | 483.91 | 466.57 | 1.03M |
May 01, 2025 | 468.18 | 471.38 | 471.38 | 481.93 | 462.05 | 1.4M |
April 30, 2025 | 436.38 | 432.65 | 432.65 | 440 | 428.09 | 1.4M |
April 29, 2025 | 433.69 | 436.97 | 436.97 | 439.01 | 429.11 | 718,456 |
April 28, 2025 | 435.53 | 433.99 | 433.99 | 440.26 | 427.7 | 909,600 |
April 25, 2025 | 438.63 | 437.44 | 437.44 | 440.5 | 432.08 | 939,300 |
April 24, 2025 | 429.03 | 440.98 | 440.98 | 441.87 | 424.48 | 746,800 |
April 23, 2025 | 429.21 | 426.63 | 426.63 | 441.08 | 426.02 | 1.09M |
April 22, 2025 | 410.53 | 421.59 | 421.59 | 423.44 | 409.11 | 950,064 |
April 21, 2025 | 409.47 | 406.65 | 406.65 | 412.31 | 402.85 | 873,031 |
April 17, 2025 | 405.45 | 411.49 | 411.49 | 412.62 | 402.86 | 965,500 |
April 16, 2025 | 400.7 | 402.38 | 402.38 | 408.43 | 398.75 | 867,600 |
April 15, 2025 | 404.89 | 404.02 | 404.02 | 407.15 | 399.26 | 985,055 |