373.11
-9.03(-2.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 03, 2025 | 374.79 | 373.11 | 373.11 | 377.48 | 369.35 | 30.08M |
April 02, 2025 | 377.97 | 382.14 | 382.14 | 385.08 | 376.62 | 15.71M |
April 01, 2025 | 374.65 | 382.19 | 382.19 | 382.85 | 373.23 | 18.72M |
March 31, 2025 | 372.54 | 375.39 | 375.39 | 377.07 | 367.24 | 35.04M |
March 28, 2025 | 388.08 | 378.8 | 378.8 | 389.13 | 376.93 | 21.5M |
March 27, 2025 | 390.13 | 390.58 | 390.58 | 392.24 | 387.4 | 13.43M |
March 26, 2025 | 395 | 389.97 | 389.97 | 395.31 | 388.57 | 16.08M |
March 25, 2025 | 393.92 | 395.14 | 395.14 | 396.36 | 392.75 | 10.77M |
March 24, 2025 | 395.4 | 393.08 | 393.08 | 395.4 | 389.81 | 20.13M |
March 21, 2025 | 383.22 | 391.26 | 391.26 | 391.74 | 382.8 | 38.56M |
March 20, 2025 | 385.74 | 386.84 | 386.84 | 391.79 | 383.28 | 18.38M |
March 19, 2025 | 385.53 | 387.8 | 387.8 | 389.68 | 384 | 18.89M |
March 18, 2025 | 387.28 | 383.52 | 383.52 | 387.37 | 381.14 | 15.77M |
March 17, 2025 | 386.7 | 388.7 | 388.7 | 392.71 | 385.57 | 21.48M |
March 14, 2025 | 379.78 | 388.56 | 388.56 | 390.23 | 379.51 | 19.75M |
March 13, 2025 | 383.16 | 378.77 | 378.77 | 385.31 | 377.46 | 19.93M |
March 12, 2025 | 382.95 | 383.27 | 383.27 | 385.22 | 378.95 | 23.75M |
March 11, 2025 | 379 | 380.45 | 380.45 | 386 | 376.91 | 28.11M |
March 10, 2025 | 385.84 | 380.16 | 380.16 | 386.4 | 377.22 | 32.45M |
March 07, 2025 | 392.32 | 393.31 | 393.31 | 394.8 | 385.54 | 21.2M |
March 06, 2025 | 394.28 | 396.89 | 396.89 | 402.15 | 392.68 | 22.34M |
March 05, 2025 | 389.34 | 401.02 | 401.02 | 401.67 | 388.81 | 23.27M |
March 04, 2025 | 383.4 | 388.61 | 388.61 | 392.58 | 381 | 29.11M |
March 03, 2025 | 398.82 | 388.49 | 388.49 | 398.82 | 386.16 | 22.89M |
February 28, 2025 | 392.66 | 396.98 | 396.98 | 397.63 | 386.57 | 31.89M |
February 27, 2025 | 401.27 | 392.53 | 392.53 | 405.74 | 392.24 | 19M |
February 26, 2025 | 398.01 | 399.73 | 399.73 | 403.6 | 394.25 | 19.49M |
February 25, 2025 | 401.1 | 397.9 | 397.9 | 401.92 | 396.7 | 25.96M |
February 24, 2025 | 408.51 | 404 | 404 | 409.37 | 399.32 | 26.03M |
February 21, 2025 | 417.34 | 408.29 | 408.29 | 418.05 | 407.89 | 26.09M |
February 20, 2025 | 415.29 | 416.13 | 416.13 | 419.31 | 412.54 | 22.64M |
February 19, 2025 | 407.88 | 414.77 | 414.77 | 415.49 | 407.65 | 23.92M |
February 18, 2025 | 408 | 409.64 | 409.64 | 410.6 | 406.5 | 20.53M |
February 14, 2025 | 407.79 | 408.43 | 408.43 | 408.91 | 405.88 | 21.84M |
February 13, 2025 | 407 | 410.54 | 410.54 | 411 | 406.36 | 22.91M |
February 12, 2025 | 407.21 | 409.04 | 409.04 | 410.75 | 404.37 | 16.6M |
February 11, 2025 | 409.64 | 411.44 | 411.44 | 412.49 | 409.3 | 18.14M |
February 10, 2025 | 413.71 | 412.22 | 412.22 | 415.46 | 410.92 | 20.82M |
February 07, 2025 | 416.48 | 409.75 | 409.75 | 418.65 | 408.1 | 22.89M |
February 06, 2025 | 414 | 415.82 | 415.82 | 418.2 | 414 | 16.31M |
February 05, 2025 | 412.35 | 413.29 | 413.29 | 413.83 | 410.4 | 16.34M |
February 04, 2025 | 412.69 | 412.37 | 412.37 | 413.92 | 409.74 | 20.53M |
February 03, 2025 | 411.6 | 410.92 | 410.92 | 415.41 | 408.66 | 25.68M |
January 31, 2025 | 418.98 | 415.06 | 415.06 | 420.69 | 414.91 | 34.22M |
January 30, 2025 | 418.77 | 414.99 | 414.99 | 422.86 | 413.16 | 54.59M |
January 29, 2025 | 446.69 | 442.33 | 442.33 | 446.88 | 440.4 | 23.58M |
January 28, 2025 | 434.6 | 447.2 | 447.2 | 448.38 | 431.38 | 23.49M |
January 27, 2025 | 424.01 | 434.56 | 434.56 | 435.2 | 423.5 | 35.65M |
January 24, 2025 | 445.16 | 444.06 | 444.06 | 446.65 | 441.4 | 15.55M |
January 23, 2025 | 442 | 446.71 | 446.71 | 446.75 | 441.5 | 18.39M |
January 22, 2025 | 437.56 | 446.2 | 446.2 | 447.27 | 436 | 27.8M |
January 21, 2025 | 430.2 | 428.5 | 428.5 | 430.9 | 425.6 | 26.09M |
January 17, 2025 | 434.09 | 429.03 | 429.03 | 434.48 | 428.17 | 26.2M |
January 16, 2025 | 428.7 | 424.58 | 424.58 | 429.49 | 424.39 | 15.3M |
January 15, 2025 | 419.13 | 426.31 | 426.31 | 428.15 | 418.27 | 19.64M |
January 14, 2025 | 417.81 | 415.67 | 415.67 | 419.74 | 410.72 | 16.94M |
January 13, 2025 | 415.24 | 417.19 | 417.19 | 418.5 | 412.29 | 17.6M |
January 10, 2025 | 424.63 | 418.95 | 418.95 | 424.71 | 415.02 | 20.2M |
January 08, 2025 | 423.46 | 424.56 | 424.56 | 426.97 | 421.54 | 15.05M |
January 07, 2025 | 429 | 422.37 | 422.37 | 430.65 | 420.8 | 18.14M |