541.61
-5.94(-1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 02, 2025 | 542.86 | 541.61 | 541.61 | 542.86 | 533.79 | 430,579 |
May 30, 2025 | 546.59 | 547.55 | 546.76 | 552.99 | 538.51 | 653,644 |
May 29, 2025 | 551.87 | 548.48 | 547.69 | 552.94 | 544.19 | 689,300 |
May 28, 2025 | 567.49 | 550.53 | 549.74 | 568.98 | 548.81 | 614,900 |
May 27, 2025 | 569.18 | 567.49 | 566.67 | 569.81 | 561.58 | 456,339 |
May 23, 2025 | 558.2 | 561.72 | 560.91 | 564.58 | 556.72 | 362,949 |
May 22, 2025 | 559.48 | 564.69 | 563.88 | 566.59 | 556.27 | 463,910 |
May 21, 2025 | 558.22 | 560.04 | 560.04 | 563.82 | 556.77 | 622,463 |
May 20, 2025 | 562.5 | 563.62 | 563.62 | 565.41 | 560.22 | 327,014 |
May 19, 2025 | 557.13 | 568.19 | 568.19 | 569.34 | 556.86 | 389,100 |
May 16, 2025 | 555.42 | 564.08 | 564.08 | 565.31 | 555.42 | 419,345 |
May 15, 2025 | 540.74 | 552.86 | 552.86 | 553.41 | 540.74 | 368,100 |
May 14, 2025 | 544.56 | 541.02 | 541.02 | 544.56 | 536.15 | 419,427 |
May 13, 2025 | 556.1 | 543.89 | 543.89 | 557.02 | 542.45 | 369,730 |
May 12, 2025 | 556.26 | 553.06 | 553.06 | 556.41 | 548.08 | 413,949 |
May 09, 2025 | 542.14 | 541.85 | 541.85 | 543.95 | 537.3 | 320,150 |
May 08, 2025 | 539.04 | 541.56 | 541.56 | 546.73 | 536.71 | 356,800 |
May 07, 2025 | 537.49 | 534.46 | 534.46 | 543.7 | 533.2 | 363,888 |
May 06, 2025 | 533.58 | 535 | 535 | 542.59 | 530.86 | 323,165 |
May 05, 2025 | 535.8 | 542.19 | 542.19 | 546.05 | 533.69 | 465,900 |
May 02, 2025 | 530.13 | 535.8 | 535.85 | 539.76 | 527.72 | 376,814 |
May 01, 2025 | 527.99 | 522.88 | 522.88 | 536.12 | 522.86 | 489,600 |
April 30, 2025 | 496.06 | 523.98 | 523.98 | 525.99 | 490.31 | 943,556 |
April 29, 2025 | 503.57 | 504.86 | 504.86 | 508.8 | 495.98 | 491,629 |
April 28, 2025 | 504 | 502.9 | 502.9 | 505.97 | 497.06 | 359,951 |
April 25, 2025 | 506.9 | 504.44 | 504.44 | 509.5 | 502.62 | 327,004 |
April 24, 2025 | 497.74 | 509.25 | 509.25 | 511.08 | 495.82 | 323,670 |
April 23, 2025 | 500.1 | 498.34 | 498.34 | 507.22 | 495.91 | 324,900 |
April 22, 2025 | 494.66 | 491 | 491 | 494.66 | 484.97 | 701,528 |
April 21, 2025 | 491.14 | 485.07 | 485.07 | 491.28 | 478.86 | 433,946 |
April 17, 2025 | 489.82 | 494.24 | 494.24 | 498.69 | 488.27 | 251,442 |
April 16, 2025 | 494.4 | 491.07 | 491.07 | 498.64 | 485.15 | 316,200 |
April 15, 2025 | 504.5 | 499.05 | 499.05 | 507.94 | 497.72 | 326,547 |
April 14, 2025 | 494.56 | 502.93 | 502.93 | 505.32 | 488.71 | 522,560 |
April 11, 2025 | 478.46 | 491.69 | 491.69 | 497.88 | 472.97 | 627,089 |
April 10, 2025 | 473 | 475.27 | 475.27 | 480.52 | 462.8 | 439,851 |
April 09, 2025 | 446.66 | 481.63 | 481.63 | 487.9 | 441.95 | 740,530 |
April 08, 2025 | 473.3 | 452.51 | 452.51 | 473.3 | 442.89 | 636,200 |
April 07, 2025 | 457.83 | 459.82 | 459.82 | 480.36 | 444.91 | 936,105 |
April 04, 2025 | 480.27 | 470.7 | 470.7 | 483.51 | 464.36 | 889,376 |
April 03, 2025 | 475.49 | 484.97 | 484.97 | 486.16 | 470.55 | 561,120 |
April 02, 2025 | 478.9 | 492.47 | 492.47 | 496.07 | 478.9 | 340,700 |
April 01, 2025 | 474.73 | 484.56 | 484.56 | 485.37 | 469.11 | 483,453 |
March 31, 2025 | 474.19 | 478.13 | 478.13 | 480.67 | 468.84 | 568,300 |
March 28, 2025 | 482.53 | 478 | 478 | 483.62 | 473.1 | 551,618 |
March 27, 2025 | 480.99 | 484.3 | 484.3 | 487.23 | 474.35 | 325,600 |
March 26, 2025 | 488.41 | 482.87 | 482.87 | 492.82 | 482.05 | 286,844 |
March 25, 2025 | 488.55 | 488.3 | 488.3 | 490.96 | 482.05 | 361,100 |
March 24, 2025 | 483.71 | 490.69 | 490.69 | 492.52 | 479.87 | 448,900 |
March 21, 2025 | 480.1 | 477.03 | 477.03 | 481.82 | 472.31 | 466,248 |
March 20, 2025 | 485.67 | 483.78 | 483.78 | 493.77 | 483.53 | 464,800 |
March 19, 2025 | 485.93 | 490.2 | 490.2 | 493.88 | 481.55 | 528,924 |
March 18, 2025 | 486.45 | 488.19 | 488.19 | 492.56 | 483.67 | 602,400 |
March 17, 2025 | 475.1 | 488.73 | 488.73 | 491.64 | 475.1 | 706,042 |
March 14, 2025 | 470.11 | 477.45 | 477.45 | 478.83 | 465 | 760,982 |
March 13, 2025 | 461.9 | 465.06 | 465.06 | 470.21 | 460.6 | 973,162 |
March 12, 2025 | 466.15 | 464.66 | 464.66 | 469.51 | 463.09 | 677,339 |
March 11, 2025 | 464.22 | 464.41 | 464.41 | 469.21 | 458.9 | 650,248 |
March 10, 2025 | 455.59 | 468.13 | 468.13 | 469.89 | 454.78 | 1.36M |
March 07, 2025 | 473.17 | 460.39 | 460.39 | 474.15 | 448.5 | 961,204 |