766.21
+1.46(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2025 | 763.35 | 766.21 | 766.21 | 770.77 | 763.35 | 1.3M |
| June 11, 2025 | 758.81 | 764.75 | 764.75 | 765.46 | 754.53 | 1.28M |
| June 10, 2025 | 762.36 | 762.1 | 762.1 | 766.19 | 754.11 | 1.42M |
| June 09, 2025 | 770.22 | 764.38 | 764.38 | 772 | 762.64 | 1.34M |
| June 06, 2025 | 770.14 | 771.58 | 771.58 | 771.86 | 764.27 | 1.48M |
| June 05, 2025 | 766.07 | 766.64 | 766.64 | 773.45 | 763.81 | 1.24M |
| June 04, 2025 | 762.33 | 766.81 | 766.81 | 768.06 | 762 | 1.28M |
| June 03, 2025 | 762.83 | 764.66 | 764.66 | 768.09 | 758.16 | 1.53M |
| June 02, 2025 | 750.55 | 764.99 | 764.99 | 765.08 | 748.34 | 1.87M |
| May 30, 2025 | 760 | 753.47 | 753.47 | 761.02 | 747.27 | 2.89M |
| May 29, 2025 | 759.5 | 757.22 | 757.22 | 759.5 | 746.81 | 1.59M |
| May 28, 2025 | 752 | 754.45 | 754.45 | 758.77 | 751 | 2.5M |
| May 27, 2025 | 724.51 | 751.96 | 751.96 | 751.96 | 722.45 | 4.08M |
| May 23, 2025 | 720 | 720.13 | 720.13 | 734.18 | 714 | 5.33M |
| May 22, 2025 | 662.51 | 666.07 | 666.07 | 670.56 | 659 | 2.14M |
| May 21, 2025 | 668.74 | 659.98 | 659.98 | 671.07 | 659.61 | 1.48M |
| May 20, 2025 | 665.38 | 671.16 | 671.16 | 671.5 | 663.23 | 1.04M |
| May 19, 2025 | 666.46 | 670.86 | 670.86 | 675 | 663.2 | 1.33M |
| May 16, 2025 | 672.81 | 670.28 | 670.28 | 672.81 | 662.19 | 1.56M |
| May 15, 2025 | 654.32 | 661.31 | 661.31 | 665.37 | 652.16 | 1.55M |
| May 14, 2025 | 656 | 652.83 | 652.83 | 660.47 | 652.11 | 1.95M |
| May 13, 2025 | 660.44 | 656.8 | 656.8 | 661.39 | 651.73 | 1.52M |
| May 12, 2025 | 665 | 662.3 | 662.3 | 670.6 | 654.92 | 1.84M |
| May 09, 2025 | 655.26 | 653.88 | 653.88 | 658.19 | 650.07 | 1.16M |
| May 08, 2025 | 643.53 | 656.08 | 656.08 | 662.49 | 641.31 | 2.06M |
| May 07, 2025 | 626.6 | 641.14 | 641.14 | 642.47 | 626.6 | 1.65M |
| May 06, 2025 | 625.5 | 626.55 | 626.55 | 633.91 | 622.94 | 881,839 |
| May 05, 2025 | 630.67 | 632.18 | 632.18 | 641.51 | 629.39 | 1.43M |
| May 02, 2025 | 633.46 | 631.68 | 631.68 | 636.81 | 627.55 | 1.31M |
| May 01, 2025 | 624.5 | 623.19 | 623.19 | 635.18 | 622.42 | 1.45M |
| April 30, 2025 | 614.09 | 627.47 | 627.47 | 629.3 | 610.22 | 1.32M |
| April 29, 2025 | 618.68 | 623.15 | 623.15 | 624.19 | 616.08 | 842,956 |
| April 28, 2025 | 623.32 | 618.23 | 618.23 | 628.6 | 614.57 | 1.36M |
| April 25, 2025 | 616.06 | 624.12 | 624.12 | 625.21 | 612.98 | 1.54M |
| April 24, 2025 | 598.83 | 614.83 | 614.83 | 617.1 | 596.67 | 1.6M |
| April 23, 2025 | 597 | 596.05 | 596.05 | 608.73 | 593.81 | 1.72M |
| April 22, 2025 | 574.18 | 583.56 | 583.56 | 584.84 | 571.47 | 1.47M |
| April 21, 2025 | 578.43 | 568.84 | 568.84 | 581.37 | 559.1 | 1.5M |
| April 17, 2025 | 592 | 585.38 | 585.38 | 593.91 | 584.83 | 1.62M |
| April 16, 2025 | 587.65 | 588.08 | 588.08 | 598.07 | 581.08 | 1.99M |
| April 15, 2025 | 598.97 | 594.08 | 594.08 | 600.56 | 591.35 | 1.18M |
| April 14, 2025 | 600 | 593.55 | 593.55 | 600 | 585.82 | 1.23M |
| April 11, 2025 | 573.29 | 587.04 | 587.04 | 588.46 | 569.47 | 1.42M |
| April 10, 2025 | 583.08 | 577.47 | 577.47 | 585.97 | 558.66 | 2.28M |
| April 09, 2025 | 541.54 | 596.48 | 596.48 | 598.55 | 539.12 | 2.88M |
| April 08, 2025 | 564.63 | 544.07 | 544.07 | 568.61 | 537.55 | 2.7M |
| April 07, 2025 | 548.01 | 556.24 | 556.24 | 575.89 | 532.65 | 2.83M |
| April 04, 2025 | 588.1 | 561.53 | 561.53 | 594.21 | 560.94 | 3.33M |
| April 03, 2025 | 604 | 598.53 | 598.53 | 616.42 | 598.2 | 2.83M |
| April 02, 2025 | 605.06 | 620.91 | 620.91 | 625 | 604.96 | 1.59M |
| April 01, 2025 | 610.87 | 613.78 | 613.78 | 617.12 | 606.15 | 1.77M |
| March 31, 2025 | 600.34 | 613.99 | 613.99 | 618 | 593.73 | 3.07M |
| March 28, 2025 | 611.57 | 598.92 | 598.92 | 613.79 | 595.55 | 1.57M |
| March 27, 2025 | 615.49 | 615.3 | 615.3 | 620.61 | 612.31 | 1.21M |
| March 26, 2025 | 618.78 | 614.86 | 614.86 | 620.27 | 613.07 | 1.72M |
| March 25, 2025 | 611.52 | 618.72 | 618.72 | 620.93 | 605.22 | 1.13M |
| March 24, 2025 | 610 | 613.09 | 613.09 | 614.29 | 605.29 | 1.7M |
| March 21, 2025 | 592.99 | 604.04 | 604.04 | 605.25 | 590.02 | 2.39M |
| March 20, 2025 | 599.11 | 600.42 | 600.42 | 605.58 | 596.09 | 1.09M |
| March 19, 2025 | 605.78 | 603.11 | 603.11 | 609.04 | 597.51 | 1.25M |