756.88
-17.09(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 772.78 | 756.88 | 756.88 | 773.55 | 740.44 | 1.72M |
| May 29, 2025 | 792.98 | 773.97 | 773.97 | 794.8 | 768.68 | 932,526 |
| May 28, 2025 | 789.06 | 777.5 | 777.5 | 796.3 | 776.19 | 905,700 |
| May 27, 2025 | 774.71 | 789.06 | 789.06 | 792.18 | 768.6 | 1.29M |
| May 23, 2025 | 747.75 | 757.17 | 757.17 | 761.1 | 744.87 | 941,948 |
| May 22, 2025 | 766.46 | 767.51 | 767.51 | 781.76 | 762 | 682,541 |
| May 21, 2025 | 778.32 | 778.94 | 778.94 | 799.72 | 775.18 | 1.24M |
| May 20, 2025 | 779.63 | 790.29 | 790.29 | 790.86 | 777.18 | 949,268 |
| May 19, 2025 | 780.69 | 787.01 | 787.01 | 789.57 | 775.02 | 1.14M |
| May 16, 2025 | 807.13 | 791.17 | 791.17 | 807.13 | 784.08 | 1.13M |
| May 15, 2025 | 797.27 | 806 | 806 | 810.61 | 795.57 | 1.13M |
| May 14, 2025 | 786.75 | 805 | 805 | 805.39 | 786.75 | 1.17M |
| May 13, 2025 | 760 | 795.9 | 795.9 | 798.02 | 755.65 | 1.8M |
| May 12, 2025 | 745 | 760.47 | 760.47 | 762.8 | 741.61 | 2.11M |
| May 09, 2025 | 706.14 | 701.2 | 701.2 | 711.3 | 696.73 | 955,138 |
| May 08, 2025 | 703.32 | 703.33 | 703.33 | 710.5 | 692.8 | 885,326 |
| May 07, 2025 | 680.49 | 694.35 | 694.35 | 696.46 | 675.27 | 962,896 |
| May 06, 2025 | 680.86 | 679.42 | 679.42 | 690 | 677.61 | 905,422 |
| May 05, 2025 | 691.02 | 693.29 | 693.29 | 701.61 | 687.12 | 812,006 |
| May 02, 2025 | 694.25 | 698.16 | 698.16 | 707.84 | 692.91 | 846,784 |
| May 01, 2025 | 689.2 | 676.31 | 676.31 | 693.04 | 674.76 | 1.46M |
| April 30, 2025 | 677 | 702.69 | 702.69 | 704.99 | 674.2 | 1.15M |
| April 29, 2025 | 683.63 | 687.95 | 687.95 | 695.35 | 681.74 | 725,304 |
| April 28, 2025 | 687.7 | 693.72 | 693.72 | 699.14 | 679.05 | 736,049 |
| April 25, 2025 | 680 | 694.61 | 694.61 | 700.31 | 678.92 | 631,176 |
| April 24, 2025 | 674.11 | 689.42 | 689.42 | 690.57 | 664.2 | 1.3M |
| April 23, 2025 | 664.24 | 657.11 | 657.11 | 672.7 | 652.88 | 945,287 |
| April 22, 2025 | 626.69 | 636.36 | 636.36 | 639.85 | 625.85 | 1.32M |
| April 21, 2025 | 623.43 | 620.8 | 620.8 | 627.21 | 607.7 | 1.35M |
| April 17, 2025 | 649.03 | 634.43 | 634.43 | 649.19 | 631.62 | 1.22M |
| April 16, 2025 | 638.25 | 642.19 | 642.19 | 659.05 | 619.31 | 2.02M |
| April 15, 2025 | 669.42 | 676.21 | 676.21 | 682.11 | 665 | 790,400 |
| April 14, 2025 | 681.5 | 669.97 | 669.97 | 684.3 | 659.45 | 987,398 |
| April 11, 2025 | 646.82 | 670.22 | 670.22 | 676.73 | 635.08 | 1.36M |
| April 10, 2025 | 664.9 | 656.76 | 656.76 | 680.69 | 628.49 | 2.68M |
| April 09, 2025 | 604.87 | 703.31 | 703.31 | 721.84 | 597.35 | 3.45M |
| April 08, 2025 | 626 | 599.51 | 599.51 | 644.26 | 586.81 | 2.72M |
| April 07, 2025 | 566.65 | 604.62 | 604.62 | 632.77 | 551.33 | 3M |
| April 04, 2025 | 592.54 | 576.53 | 576.53 | 600 | 559.76 | 2.07M |
| April 03, 2025 | 652.21 | 620.82 | 620.82 | 656.92 | 620.27 | 1.53M |
| April 02, 2025 | 667.29 | 686.19 | 686.19 | 695.62 | 667.29 | 791,100 |
| April 01, 2025 | 674 | 682.46 | 682.46 | 682.8 | 662.18 | 669,678 |
| March 31, 2025 | 672.99 | 679.8 | 679.8 | 681.14 | 655.42 | 1.16M |
| March 28, 2025 | 685.37 | 673.6 | 673.6 | 694.17 | 667.18 | 989,522 |
| March 27, 2025 | 700.35 | 700 | 700 | 707.13 | 692 | 732,878 |
| March 26, 2025 | 721.49 | 705.54 | 705.54 | 724.17 | 698.81 | 734,823 |
| March 25, 2025 | 724.62 | 721.85 | 721.85 | 727.17 | 718.73 | 498,846 |
| March 24, 2025 | 722.71 | 727.73 | 727.73 | 735.14 | 716.4 | 730,200 |
| March 21, 2025 | 702.31 | 706.49 | 706.49 | 709.38 | 692.36 | 2.42M |
| March 20, 2025 | 708.82 | 716.46 | 716.46 | 719.66 | 707.68 | 629,463 |
| March 19, 2025 | 710 | 719.61 | 719.61 | 730.07 | 704.95 | 721,334 |
| March 18, 2025 | 711.9 | 710 | 710 | 712.8 | 698.06 | 950,774 |
| March 17, 2025 | 705.74 | 718.29 | 718.29 | 724.2 | 705.53 | 976,200 |
| March 14, 2025 | 689.97 | 713 | 713 | 713.74 | 689.97 | 1.14M |
| March 13, 2025 | 676.62 | 681.5 | 681.5 | 694 | 668.66 | 931,038 |
| March 12, 2025 | 676.04 | 680.39 | 680.39 | 686.75 | 671.82 | 879,801 |
| March 11, 2025 | 677.39 | 664.22 | 664.22 | 680.32 | 653.74 | 999,039 |
| March 10, 2025 | 693.82 | 678.36 | 678.36 | 697.22 | 670.58 | 1.39M |
| March 07, 2025 | 688.2 | 711.29 | 711.29 | 714.12 | 680.22 | 1.08M |
| March 06, 2025 | 697.27 | 692.13 | 692.13 | 711.66 | 683.98 | 1.13M |