935.52
+7.14(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2025 | 923 | 935.52 | 935.52 | 949.55 | 916.11 | 3.15M |
| April 01, 2025 | 927.5 | 928.38 | 928.38 | 932.29 | 911.5 | 3.51M |
| March 31, 2025 | 920.53 | 932.53 | 932.53 | 934.48 | 900.59 | 4.62M |
| March 28, 2025 | 972 | 933.85 | 933.85 | 974.98 | 929.23 | 4.39M |
| March 27, 2025 | 974.22 | 976.72 | 976.72 | 989 | 966.37 | 3.03M |
| March 26, 2025 | 993.81 | 970.65 | 970.65 | 996.79 | 966.32 | 2.98M |
| March 25, 2025 | 978.18 | 997.28 | 997.28 | 998.7 | 977.11 | 3.77M |
| March 24, 2025 | 969.67 | 971.99 | 971.99 | 977 | 951.55 | 4.66M |
| March 21, 2025 | 941.64 | 960.29 | 960.29 | 963.65 | 940.95 | 5.88M |
| March 20, 2025 | 950.01 | 950.84 | 950.84 | 967 | 945.5 | 4.44M |
| March 19, 2025 | 935.77 | 959.49 | 959.49 | 968 | 924 | 6.64M |
| March 18, 2025 | 940 | 929.98 | 929.98 | 948.25 | 916.3 | 5.8M |
| March 17, 2025 | 939.95 | 950.02 | 950.02 | 967.63 | 934.42 | 7.52M |
| March 14, 2025 | 901.46 | 918 | 918 | 919.57 | 901 | 5.1M |
| March 13, 2025 | 915.23 | 889.58 | 889.58 | 921.89 | 887.68 | 4.95M |
| March 12, 2025 | 914.6 | 919.43 | 919.43 | 927.18 | 901 | 6.58M |
| March 11, 2025 | 867.41 | 895.1 | 895.1 | 910.68 | 866 | 7.36M |
| March 10, 2025 | 875.07 | 866.68 | 866.68 | 881.27 | 854.5 | 6.95M |
| March 07, 2025 | 897.64 | 891.11 | 891.11 | 904.89 | 858.07 | 7.7M |
| March 06, 2025 | 972.99 | 906.36 | 906.36 | 973.69 | 899 | 7.78M |
| March 05, 2025 | 973.62 | 990.92 | 990.92 | 995.6 | 969.48 | 3.78M |
| March 04, 2025 | 971.61 | 972.58 | 972.58 | 986.31 | 948.21 | 4.38M |
| March 03, 2025 | 983 | 973.7 | 973.7 | 994.93 | 964.81 | 3.83M |
| February 28, 2025 | 969.56 | 980.56 | 980.56 | 982.27 | 958.17 | 4.67M |
| February 27, 2025 | 995 | 963.07 | 963.07 | 1,000.73 | 961.96 | 3.57M |
| February 26, 2025 | 977.6 | 990.06 | 990.06 | 1,000.89 | 976.9 | 3.35M |
| February 25, 2025 | 989.64 | 977.24 | 977.24 | 994.4 | 955 | 4.59M |
| February 24, 2025 | 1,008 | 988.47 | 988.47 | 1,015.17 | 984.48 | 4.43M |
| February 21, 2025 | 1,029.42 | 1,003.15 | 1,003.15 | 1,032.38 | 999.39 | 3.7M |
| February 20, 2025 | 1,042 | 1,024.54 | 1,024.54 | 1,045 | 1,015.59 | 3.1M |
| February 19, 2025 | 1,035.18 | 1,043.33 | 1,043.33 | 1,045 | 1,024.51 | 2.53M |
| February 18, 2025 | 1,060 | 1,035.85 | 1,035.85 | 1,062 | 1,023.75 | 4.19M |
| February 14, 2025 | 1,044.95 | 1,058.6 | 1,058.6 | 1,064.5 | 1,041.69 | 3.13M |
| February 13, 2025 | 1,026.63 | 1,043.69 | 1,043.69 | 1,045.99 | 1,025.1 | 3.46M |
| February 12, 2025 | 1,005.49 | 1,027.31 | 1,027.31 | 1,027.74 | 998.35 | 3.38M |
| February 11, 2025 | 1,020.79 | 1,008.08 | 1,008.08 | 1,022.69 | 1,002.95 | 3.2M |
| February 10, 2025 | 1,023.05 | 1,027.6 | 1,027.6 | 1,032.85 | 1,015.88 | 3.3M |
| February 07, 2025 | 1,017 | 1,013.93 | 1,013.93 | 1,027.76 | 1,005.67 | 3.21M |
| February 06, 2025 | 1,007.87 | 1,015.68 | 1,015.68 | 1,016.35 | 1,002.61 | 3.13M |
| February 05, 2025 | 987.73 | 1,011.11 | 1,011.11 | 1,011.83 | 986.68 | 4M |
| February 04, 2025 | 980.47 | 994.87 | 994.87 | 1,008 | 978.51 | 6M |
| February 03, 2025 | 973 | 978.94 | 978.94 | 987.69 | 964.38 | 3.72M |
| January 31, 2025 | 974 | 976.76 | 976.76 | 990.29 | 974 | 3.62M |
| January 30, 2025 | 986.75 | 973.24 | 973.24 | 994.59 | 970.01 | 3.87M |
| January 29, 2025 | 980 | 978.15 | 978.15 | 987.64 | 968.23 | 2.93M |
| January 28, 2025 | 966.71 | 971.83 | 971.83 | 977.93 | 957.3 | 3.43M |
| January 27, 2025 | 971.1 | 971.89 | 971.89 | 982.27 | 960.26 | 4.63M |
| January 24, 2025 | 984.41 | 977.59 | 977.59 | 986.28 | 967.68 | 4.55M |
| January 23, 2025 | 957.81 | 984.86 | 984.86 | 985 | 953.9 | 7.75M |
| January 22, 2025 | 998.03 | 953.99 | 953.99 | 999 | 950.76 | 14.27M |
| January 21, 2025 | 863.53 | 869.68 | 869.68 | 916.4 | 854.75 | 9.85M |
| January 17, 2025 | 859.79 | 858.1 | 858.1 | 865 | 852.13 | 3.62M |
| January 16, 2025 | 860.96 | 842.37 | 842.37 | 868.98 | 842.02 | 4.03M |
| January 15, 2025 | 836.44 | 848.26 | 848.26 | 850.84 | 830.41 | 3.18M |
| January 14, 2025 | 843.2 | 828.4 | 828.4 | 844.89 | 823.52 | 3.04M |
| January 13, 2025 | 831.53 | 840.29 | 840.29 | 847.07 | 829.14 | 3.02M |
| January 10, 2025 | 866.4 | 837.69 | 837.69 | 866.41 | 834.4 | 4.8M |
| January 08, 2025 | 880 | 875 | 875 | 886.22 | 873 | 2.35M |
| January 07, 2025 | 879.38 | 879.19 | 879.19 | 888 | 869.11 | 2.65M |
| January 06, 2025 | 888.76 | 881.79 | 881.79 | 892.83 | 871.69 | 3.46M |