531.62
-52.31(-8.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2025 | 546.22 | 531.62 | 531.62 | 552.56 | 530.3 | 33.92M |
| April 02, 2025 | 574.91 | 583.93 | 583.93 | 592.66 | 573.36 | 12.48M |
| April 01, 2025 | 570.84 | 586 | 586 | 589.91 | 570 | 12.73M |
| March 31, 2025 | 563.5 | 576.36 | 576.36 | 578.7 | 553.3 | 21.12M |
| March 28, 2025 | 600.31 | 576.74 | 576.74 | 601.75 | 573.92 | 17.16M |
| March 27, 2025 | 602 | 602.58 | 602.58 | 614.25 | 600.1 | 10.31M |
| March 26, 2025 | 624.89 | 610.92 | 610.92 | 626.75 | 606.61 | 12.54M |
| March 25, 2025 | 626.76 | 626.31 | 626.31 | 633.88 | 621.18 | 15.27M |
| March 24, 2025 | 614.5 | 618.85 | 618.85 | 622.5 | 612.2 | 15.62M |
| March 21, 2025 | 583.42 | 596.25 | 596.25 | 597.54 | 580.95 | 24.89M |
| March 20, 2025 | 582.76 | 586 | 586 | 610.2 | 579.51 | 24.34M |
| March 19, 2025 | 584.28 | 584.06 | 584.06 | 592.32 | 574.77 | 20.46M |
| March 18, 2025 | 600.05 | 582.36 | 582.36 | 600.25 | 574.66 | 19.94M |
| March 17, 2025 | 607.46 | 604.9 | 604.9 | 613.1 | 598 | 14.91M |
| March 14, 2025 | 603.02 | 607.6 | 607.6 | 608.86 | 595 | 12.01M |
| March 13, 2025 | 620.25 | 590.64 | 590.64 | 620.5 | 586.51 | 16.34M |
| March 12, 2025 | 629.9 | 619.56 | 619.56 | 633.33 | 609.35 | 15.69M |
| March 11, 2025 | 595.05 | 605.71 | 605.71 | 614.93 | 593.33 | 17.29M |
| March 10, 2025 | 608.07 | 597.99 | 597.99 | 610.11 | 586.87 | 21.36M |
| March 07, 2025 | 625.37 | 625.66 | 625.66 | 634.79 | 600.61 | 20.85M |
| March 06, 2025 | 648 | 627.93 | 627.93 | 650.56 | 624.11 | 13.27M |
| March 05, 2025 | 641 | 656.47 | 656.47 | 659.5 | 637.66 | 13.28M |
| March 04, 2025 | 645.51 | 640 | 640 | 649.75 | 623.65 | 21.39M |
| March 03, 2025 | 673.68 | 655.05 | 655.05 | 681.25 | 650.84 | 10.63M |
| February 28, 2025 | 658.35 | 667.96 | 667.96 | 669.16 | 642.6 | 13.19M |
| February 27, 2025 | 684.29 | 658.24 | 658.24 | 688.65 | 657.57 | 12.2M |
| February 26, 2025 | 659.65 | 673.7 | 673.7 | 683.01 | 658 | 14.32M |
| February 25, 2025 | 665.97 | 657.5 | 657.5 | 668 | 641.87 | 20.04M |
| February 24, 2025 | 686.28 | 668.13 | 668.13 | 687.27 | 662.45 | 15.58M |
| February 21, 2025 | 696.58 | 683.55 | 683.55 | 703.87 | 682.36 | 15.46M |
| February 20, 2025 | 697.28 | 694.84 | 694.84 | 705.63 | 693.64 | 12.51M |
| February 19, 2025 | 704.1 | 703.77 | 703.77 | 707 | 695.39 | 17.54M |
| February 18, 2025 | 736 | 716.37 | 716.37 | 737 | 706.44 | 21.82M |
| February 14, 2025 | 726.14 | 736.67 | 736.67 | 740.91 | 725.62 | 16.81M |
| February 13, 2025 | 721.52 | 728.56 | 728.56 | 729 | 718.04 | 12.52M |
| February 12, 2025 | 715.3 | 725.38 | 725.38 | 727.1 | 712.6 | 12.01M |
| February 11, 2025 | 713.32 | 719.8 | 719.8 | 723.66 | 710.04 | 12.97M |
| February 10, 2025 | 718.56 | 717.4 | 717.4 | 721.2 | 711.33 | 12.9M |
| February 07, 2025 | 716.8 | 714.52 | 714.52 | 725.01 | 711.75 | 16.43M |
| February 06, 2025 | 705.88 | 711.99 | 711.99 | 718.9 | 703.5 | 13.08M |
| February 05, 2025 | 703.55 | 704.87 | 704.87 | 718.14 | 699.01 | 17.79M |
| February 04, 2025 | 702.5 | 704.19 | 704.19 | 707.71 | 691.61 | 13.83M |
| February 03, 2025 | 675.91 | 697.46 | 697.46 | 704 | 675.25 | 21.42M |
| January 31, 2025 | 691 | 689.18 | 689.18 | 705.3 | 685.58 | 19.33M |
| January 30, 2025 | 696.82 | 687 | 687 | 710.79 | 676.1 | 29.32M |
| January 29, 2025 | 675 | 676.49 | 676.49 | 681.05 | 665.67 | 21.38M |
| January 28, 2025 | 666 | 674.33 | 674.33 | 682.58 | 659.47 | 20.95M |
| January 27, 2025 | 626.61 | 659.88 | 659.88 | 663.87 | 625.1 | 28.4M |
| January 24, 2025 | 636.4 | 647.49 | 647.49 | 652 | 634.2 | 19.07M |
| January 23, 2025 | 627.36 | 636.45 | 636.45 | 636.6 | 621.15 | 9.91M |
| January 22, 2025 | 623.3 | 623.5 | 623.5 | 633.7 | 619.43 | 12.27M |
| January 21, 2025 | 617.83 | 616.46 | 616.46 | 621.5 | 609.01 | 11.67M |
| January 17, 2025 | 624.05 | 612.77 | 612.77 | 624.97 | 603.67 | 17.28M |
| January 16, 2025 | 611.5 | 611.3 | 611.3 | 616.25 | 609.71 | 8.36M |
| January 15, 2025 | 610.21 | 617.12 | 617.12 | 622.46 | 606.5 | 15.52M |
| January 14, 2025 | 605.07 | 594.25 | 594.25 | 605.49 | 588.55 | 13.6M |
| January 13, 2025 | 607.1 | 608.33 | 608.33 | 608.97 | 598.45 | 10.79M |
| January 10, 2025 | 610.03 | 615.86 | 615.86 | 629.91 | 597.34 | 19.26M |
| January 08, 2025 | 613.4 | 610.72 | 610.72 | 616.44 | 602.79 | 10.09M |
| January 07, 2025 | 631.7 | 617.89 | 617.89 | 632.1 | 608.23 | 12.07M |