533.71
-0.48(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 535.25 | 533.71 | 533.71 | 544.23 | 533.09 | 2M |
| June 26, 2025 | 527.01 | 534.19 | 534.19 | 539.03 | 524.3 | 1.87M |
| June 25, 2025 | 524.3 | 521.63 | 521.63 | 528 | 521.26 | 1.18M |
| June 24, 2025 | 518.8 | 523.08 | 523.08 | 523.97 | 510.78 | 1.43M |
| June 23, 2025 | 508 | 515.09 | 515.09 | 515.36 | 503.18 | 1.22M |
| June 20, 2025 | 514.7 | 509.36 | 509.36 | 515.01 | 508.76 | 2.82M |
| June 18, 2025 | 512.11 | 509.49 | 509.49 | 513.96 | 506.54 | 1.17M |
| June 17, 2025 | 516.2 | 512.11 | 512.11 | 517.72 | 509 | 1.44M |
| June 16, 2025 | 514 | 519.04 | 519.04 | 523.53 | 514 | 1.51M |
| June 13, 2025 | 503.29 | 512.18 | 512.18 | 518.17 | 500.58 | 2.15M |
| June 12, 2025 | 519 | 513 | 513 | 522 | 511.76 | 2.39M |
| June 11, 2025 | 529.14 | 522.41 | 522.41 | 529.34 | 521.5 | 1.65M |
| June 10, 2025 | 525.81 | 529.6 | 529.6 | 531.91 | 520.32 | 2.01M |
| June 09, 2025 | 531.5 | 526.15 | 526.15 | 531.59 | 498.17 | 4.81M |
| June 06, 2025 | 562.18 | 557.08 | 557.08 | 564.15 | 555.76 | 1.08M |
| June 05, 2025 | 560.7 | 558.06 | 558.06 | 563.94 | 557.21 | 1.24M |
| June 04, 2025 | 552.58 | 557.95 | 557.95 | 559.69 | 550.93 | 1.12M |
| June 03, 2025 | 550.68 | 551.85 | 551.85 | 555.13 | 548.02 | 1.51M |
| June 02, 2025 | 549.06 | 553.29 | 553.29 | 554.7 | 542.52 | 1.06M |
| May 30, 2025 | 554.52 | 552.34 | 552.34 | 555 | 545.73 | 2.09M |
| May 29, 2025 | 556.47 | 555.75 | 555.75 | 559.72 | 551.41 | 1.14M |
| May 28, 2025 | 550.51 | 552.41 | 552.41 | 556.16 | 549.43 | 1.01M |
| May 27, 2025 | 548.66 | 550.19 | 550.19 | 553.16 | 547.09 | 1.24M |
| May 23, 2025 | 535.5 | 539.54 | 539.54 | 542.07 | 529.15 | 1.14M |
| May 22, 2025 | 544.81 | 542.67 | 542.67 | 546.04 | 540.79 | 1.13M |
| May 21, 2025 | 556.56 | 547.07 | 547.07 | 558.76 | 545.53 | 1.51M |
| May 20, 2025 | 557.29 | 557.16 | 557.16 | 558 | 553 | 1.23M |
| May 19, 2025 | 554.34 | 561.63 | 561.63 | 562.61 | 553.94 | 1.42M |
| May 16, 2025 | 563.58 | 563.6 | 563.6 | 563.94 | 555.62 | 1.41M |
| May 15, 2025 | 559.32 | 560.28 | 560.28 | 564.06 | 549.55 | 1.79M |
| May 14, 2025 | 563 | 565.94 | 565.94 | 566.8 | 560.29 | 1.41M |
| May 13, 2025 | 561.67 | 563.95 | 563.95 | 568.69 | 559.88 | 1.53M |
| May 12, 2025 | 551.97 | 561.43 | 561.43 | 561.62 | 547.68 | 2.04M |
| 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 |