550.36
-2.66(-0.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 553.11 | 550.36 | 550.36 | 554.86 | 548.65 | 2.45M |
July 14, 2025 | 550.5 | 553.02 | 553.02 | 559.07 | 547.79 | 2.5M |
July 11, 2025 | 559.82 | 550.18 | 550.18 | 560.82 | 545.85 | 3.22M |
July 10, 2025 | 565.65 | 563.52 | 563.52 | 566.06 | 561.01 | 2.58M |
July 09, 2025 | 562 | 565.11 | 565.11 | 565.42 | 559.25 | 2.45M |
July 08, 2025 | 564.58 | 562.44 | 561.68 | 566.62 | 560.42 | 3.08M |
July 07, 2025 | 569.8 | 565.12 | 565.12 | 570.75 | 560.35 | 2.48M |
July 03, 2025 | 560.78 | 569.24 | 569.24 | 569.66 | 560.74 | 1.53M |
July 02, 2025 | 562.94 | 561.52 | 561.52 | 565.99 | 557.39 | 2.5M |
July 01, 2025 | 559.32 | 564.61 | 564.61 | 566.31 | 557.04 | 3.83M |
June 30, 2025 | 552.5 | 561.94 | 561.94 | 562.63 | 551.9 | 4.73M |
June 27, 2025 | 546.77 | 550.32 | 550.32 | 556.7 | 545.55 | 3.84M |
June 26, 2025 | 545.53 | 545.81 | 545.81 | 548.91 | 542.07 | 3.76M |
June 25, 2025 | 556 | 549.7 | 549.7 | 558.48 | 548.62 | 2.89M |
June 24, 2025 | 557.18 | 557.53 | 557.53 | 564.12 | 552.49 | 4.5M |
June 23, 2025 | 531.42 | 542.35 | 542.35 | 543.13 | 527.57 | 3.68M |
June 20, 2025 | 536.93 | 532.97 | 532.97 | 542.51 | 527.74 | 6.17M |
June 18, 2025 | 570.88 | 538.73 | 538.73 | 571.08 | 534.16 | 6.97M |
June 17, 2025 | 564.72 | 569.45 | 569.45 | 571.29 | 564 | 2.25M |
June 16, 2025 | 563.9 | 568.67 | 568.67 | 575 | 562.64 | 3.11M |
June 13, 2025 | 572.86 | 562.03 | 562.03 | 575.24 | 552.51 | 5.91M |
June 12, 2025 | 589.43 | 589.28 | 589.28 | 590.67 | 584.56 | 1.98M |
June 11, 2025 | 590.32 | 590.74 | 590.74 | 594.71 | 587.6 | 2.23M |
June 10, 2025 | 584.65 | 589.54 | 589.54 | 589.87 | 583.16 | 2.13M |
June 09, 2025 | 589.67 | 584.33 | 584.33 | 590 | 580 | 1.94M |
June 06, 2025 | 587.91 | 590.12 | 590.12 | 591.16 | 586.04 | 1.53M |
June 05, 2025 | 586.31 | 585.44 | 585.44 | 586.69 | 582.63 | 1.48M |
June 04, 2025 | 584.17 | 584.13 | 584.13 | 586.85 | 582.22 | 1.53M |
June 03, 2025 | 579.87 | 581.97 | 581.97 | 582.53 | 573.44 | 2.12M |
June 02, 2025 | 580.5 | 581.22 | 581.22 | 581.82 | 574.78 | 2.09M |
May 30, 2025 | 576.78 | 585.6 | 585.6 | 585.6 | 576.51 | 4.58M |
May 29, 2025 | 575.88 | 577.78 | 577.78 | 578.58 | 572.94 | 1.35M |
May 28, 2025 | 574.58 | 575.92 | 575.92 | 578.84 | 572.94 | 1.7M |
May 27, 2025 | 566.82 | 574.55 | 574.55 | 574.56 | 566.49 | 2.66M |
May 23, 2025 | 564.49 | 563.58 | 563.58 | 567.55 | 562.51 | 1.95M |
May 22, 2025 | 568.66 | 570.14 | 570.14 | 573.16 | 566.93 | 1.87M |
May 21, 2025 | 576.46 | 569.54 | 569.54 | 579 | 567.1 | 2.5M |
May 20, 2025 | 581.24 | 581.11 | 581.11 | 583.99 | 576.85 | 1.96M |
May 19, 2025 | 581.02 | 586.41 | 586.41 | 588.45 | 580.48 | 1.88M |
May 16, 2025 | 580.43 | 583.28 | 583.28 | 584.29 | 580.43 | 2.22M |
May 15, 2025 | 574.13 | 582.2 | 582.2 | 583.04 | 573.65 | 2.03M |
May 14, 2025 | 578.27 | 573.28 | 573.28 | 578.64 | 572.28 | 2.24M |
May 13, 2025 | 578 | 576.59 | 576.59 | 582.86 | 575.8 | 2.37M |
May 12, 2025 | 580 | 578.27 | 578.27 | 580.79 | 566.43 | 3M |
May 09, 2025 | 567.45 | 568.64 | 568.64 | 569.58 | 564.6 | 1.53M |
May 08, 2025 | 569.45 | 567.12 | 567.12 | 573.87 | 567 | 2M |
May 07, 2025 | 559.27 | 566.33 | 566.33 | 567.23 | 558.49 | 2.48M |
May 06, 2025 | 556.48 | 558.99 | 558.99 | 565.74 | 556.1 | 2.34M |
May 05, 2025 | 557.81 | 561.12 | 561.12 | 564.55 | 555.85 | 2.13M |
May 02, 2025 | 555.63 | 559.39 | 559.39 | 562.38 | 554.99 | 2.56M |
May 01, 2025 | 550 | 546.63 | 546.63 | 552.83 | 539.73 | 2.84M |
April 30, 2025 | 538.53 | 548.06 | 548.06 | 549.07 | 529.55 | 3.74M |
April 29, 2025 | 534.34 | 539.68 | 539.68 | 540.48 | 533.41 | 2.04M |
April 28, 2025 | 536.03 | 534.49 | 534.49 | 537.76 | 530.5 | 1.73M |
April 25, 2025 | 535.46 | 533.48 | 533.48 | 536.92 | 529.88 | 2M |
April 24, 2025 | 528.69 | 535.46 | 535.46 | 536.04 | 525.27 | 2.21M |
April 23, 2025 | 537.74 | 530.01 | 530.01 | 543.94 | 527.62 | 3.05M |
April 22, 2025 | 515.62 | 527.33 | 527.33 | 528.8 | 512.75 | 2.38M |
April 21, 2025 | 517 | 509.32 | 509.32 | 517.65 | 503.54 | 3.35M |
April 17, 2025 | 510.95 | 517.33 | 517.33 | 523.98 | 509.13 | 3.33M |