703.33
+8.98(+1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2025 | 701.11 | 715.81 | 715.81 | 717.24 | 689.63 | 899,673 |
| March 04, 2025 | 693.47 | 699 | 699 | 716.01 | 678.56 | 1.18M |
| March 03, 2025 | 714.53 | 691.15 | 691.15 | 728.11 | 686.36 | 1.3M |
| February 28, 2025 | 705.84 | 708.84 | 708.84 | 713.5 | 691.93 | 1.21M |
| February 27, 2025 | 743.05 | 699.16 | 699.16 | 750 | 698.64 | 1.33M |
| February 26, 2025 | 733.33 | 738.52 | 738.52 | 751.11 | 729.98 | 1.25M |
| February 25, 2025 | 736.29 | 724.97 | 724.97 | 736.29 | 721.47 | 1.07M |
| February 24, 2025 | 761.99 | 737.57 | 737.57 | 763.03 | 736 | 1.11M |
| February 21, 2025 | 779.74 | 754.3 | 752.6 | 782.41 | 751.06 | 872,487 |
| February 20, 2025 | 780 | 777.63 | 775.88 | 794 | 771.01 | 883,662 |
| February 19, 2025 | 761.13 | 774.75 | 773 | 777 | 753.09 | 936,700 |
| February 18, 2025 | 758.04 | 758.25 | 756.54 | 760.21 | 737.94 | 1.35M |
| February 14, 2025 | 760.17 | 750.74 | 750.74 | 769.52 | 739.02 | 997,654 |
| February 13, 2025 | 751.03 | 764.28 | 764.28 | 765 | 750.08 | 711,736 |
| February 12, 2025 | 742.53 | 750.55 | 750.55 | 754.67 | 738.54 | 476,375 |