536.51
-1.65(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 540 | 536.51 | 536.51 | 542.74 | 532.9 | 924,954 |
| May 08, 2025 | 540 | 538.16 | 538.16 | 546.56 | 538.01 | 1.47M |
| May 07, 2025 | 532.74 | 536.15 | 536.15 | 539.05 | 528.87 | 1.3M |
| May 06, 2025 | 526.16 | 530.46 | 530.46 | 533.56 | 523.59 | 1.13M |
| May 05, 2025 | 528.32 | 531.82 | 531.82 | 536.06 | 522.95 | 1.38M |
| May 02, 2025 | 526.74 | 529.42 | 529.42 | 535.6 | 525.02 | 1.44M |
| May 01, 2025 | 518.12 | 517.18 | 517.18 | 524.44 | 512.67 | 1.67M |
| April 30, 2025 | 509.99 | 515.8 | 515.8 | 517.6 | 501.67 | 1.65M |
| April 29, 2025 | 512.9 | 514.89 | 514.89 | 516.78 | 507.51 | 1.32M |
| April 28, 2025 | 515.91 | 514.01 | 514.01 | 518.4 | 508.17 | 1.39M |
| April 25, 2025 | 513.18 | 514.59 | 514.59 | 515.36 | 505.75 | 2.02M |
| April 24, 2025 | 490.82 | 508.13 | 508.13 | 511.76 | 489.43 | 2.29M |
| April 23, 2025 | 500 | 487.93 | 487.93 | 517.31 | 485.09 | 3.77M |
| April 22, 2025 | 475.53 | 478.74 | 478.74 | 482.59 | 464.71 | 3.11M |
| April 21, 2025 | 475.94 | 468.32 | 468.32 | 478.9 | 463.05 | 2.65M |
| April 17, 2025 | 484.85 | 482.74 | 482.74 | 489.25 | 481.39 | 1.62M |
| April 16, 2025 | 483.9 | 481.34 | 481.34 | 492.04 | 477.62 | 1.76M |
| April 15, 2025 | 487.46 | 488.27 | 488.27 | 494.64 | 483.69 | 1.71M |
| April 14, 2025 | 502.27 | 490.13 | 490.13 | 506.14 | 487.2 | 1.52M |
| April 11, 2025 | 489.27 | 493.6 | 493.6 | 496.61 | 480.29 | 2.84M |
| April 10, 2025 | 509 | 489.52 | 489.52 | 510.6 | 472.02 | 4.06M |
| April 09, 2025 | 450 | 522.95 | 522.95 | 529.19 | 442.9 | 6M |
| April 08, 2025 | 479.58 | 457.63 | 457.63 | 488.47 | 450.91 | 3.09M |
| April 07, 2025 | 430.97 | 463.62 | 463.62 | 479.89 | 425 | 4.13M |
| April 04, 2025 | 476.84 | 451.58 | 451.58 | 480.56 | 451.02 | 4.1M |
| April 03, 2025 | 487.58 | 494.61 | 494.61 | 504.09 | 484.88 | 2.73M |
| April 02, 2025 | 488.6 | 507.05 | 507.05 | 508.62 | 486.43 | 1.37M |
| April 01, 2025 | 492.26 | 496.36 | 496.36 | 497.3 | 486.24 | 1.6M |
| March 31, 2025 | 484.46 | 495.27 | 495.27 | 497.77 | 479.48 | 2.29M |
| March 28, 2025 | 505.06 | 491.84 | 491.84 | 505.19 | 488.57 | 1.96M |
| March 27, 2025 | 505.98 | 507.9 | 507.9 | 513.05 | 502.29 | 1.47M |
| March 26, 2025 | 520.89 | 509.03 | 509.03 | 520.89 | 506.69 | 1.98M |
| March 25, 2025 | 514 | 519.81 | 519.81 | 520.39 | 511.95 | 2.51M |
| March 24, 2025 | 504.74 | 508.58 | 508.58 | 510.78 | 501.84 | 1.91M |
| March 21, 2025 | 483.11 | 492.49 | 492.49 | 492.75 | 477.28 | 3.36M |
| March 20, 2025 | 490.4 | 491.81 | 491.81 | 500.29 | 490.28 | 2.11M |
| March 19, 2025 | 486 | 492.06 | 492.06 | 496.27 | 482.8 | 2.1M |
| March 18, 2025 | 487.34 | 483.95 | 483.95 | 488.55 | 478.41 | 1.73M |
| March 17, 2025 | 480 | 488.8 | 488.8 | 495.82 | 474.9 | 3.21M |
| March 14, 2025 | 482.69 | 484.44 | 484.44 | 492.28 | 476.57 | 4.22M |
| March 13, 2025 | 498.71 | 476.78 | 476.78 | 500.76 | 474.37 | 3.65M |
| March 12, 2025 | 511.06 | 497.3 | 497.3 | 519.51 | 496.31 | 2.56M |
| March 11, 2025 | 481.23 | 493.72 | 493.72 | 496.19 | 478.45 | 3.22M |
| March 10, 2025 | 503.91 | 482.61 | 482.61 | 503.91 | 476.37 | 5.52M |
| March 07, 2025 | 533.18 | 518.26 | 518.26 | 534.24 | 502.84 | 3.68M |
| March 06, 2025 | 558.95 | 538.57 | 538.57 | 561.69 | 537.51 | 2.37M |
| March 05, 2025 | 554.17 | 568.02 | 568.02 | 569 | 554.17 | 2.04M |
| March 04, 2025 | 563.69 | 557.96 | 557.96 | 565.8 | 545.54 | 2.17M |
| March 03, 2025 | 573.78 | 566.98 | 566.98 | 584.9 | 563.96 | 1.71M |
| February 28, 2025 | 566.95 | 573.15 | 573.15 | 574 | 556.75 | 2.35M |
| February 27, 2025 | 581.83 | 563.77 | 563.77 | 583.25 | 562.4 | 1.48M |
| February 26, 2025 | 570.85 | 580.93 | 580.93 | 586.74 | 569.64 | 1.1M |
| February 25, 2025 | 583.41 | 573.74 | 573.74 | 586.79 | 556.42 | 2.53M |
| February 24, 2025 | 594.47 | 591.01 | 591.01 | 600.58 | 590.66 | 1.44M |
| February 21, 2025 | 605.09 | 591.79 | 591.79 | 607.35 | 590.37 | 1.68M |
| February 20, 2025 | 607.15 | 606.57 | 606.57 | 608.17 | 597.77 | 1.33M |
| February 19, 2025 | 601.33 | 608.48 | 608.48 | 609.08 | 596.47 | 1.29M |
| February 18, 2025 | 595.46 | 600.89 | 600.89 | 601.59 | 586.61 | 1.68M |
| February 14, 2025 | 593.16 | 595.55 | 595.55 | 599.26 | 588.52 | 1.17M |
| February 13, 2025 | 590.86 | 591.39 | 591.39 | 593.17 | 583.23 | 1.27M |