1,352.17
-28.33(-2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 1,358.88 | 1,352.17 | 1,352.17 | 1,365.53 | 1,333.14 | 1.11M |
| April 23, 2025 | 1,401.08 | 1,380.5 | 1,380.5 | 1,405.9 | 1,371.98 | 570,614 |
| April 22, 2025 | 1,377.03 | 1,393.54 | 1,393.54 | 1,397.66 | 1,374.11 | 400,000 |
| April 21, 2025 | 1,392 | 1,368.5 | 1,368.5 | 1,396.81 | 1,347.52 | 319,466 |
| April 17, 2025 | 1,378.52 | 1,390.9 | 1,390.9 | 1,398.77 | 1,370.68 | 422,844 |
| April 16, 2025 | 1,402.79 | 1,364.36 | 1,364.36 | 1,408.55 | 1,361.6 | 397,041 |
| April 15, 2025 | 1,418.27 | 1,397.93 | 1,397.93 | 1,428.71 | 1,392 | 362,243 |
| April 14, 2025 | 1,396.8 | 1,414.2 | 1,414.2 | 1,421.35 | 1,394.05 | 441,508 |
| April 11, 2025 | 1,373.36 | 1,389.79 | 1,389.79 | 1,394.38 | 1,357.4 | 372,700 |
| April 10, 2025 | 1,341.11 | 1,373.36 | 1,373.36 | 1,392.97 | 1,331.07 | 710,800 |
| April 09, 2025 | 1,307.31 | 1,348.45 | 1,348.45 | 1,397.65 | 1,306.77 | 919,307 |
| April 08, 2025 | 1,350.14 | 1,315.2 | 1,315.2 | 1,372.68 | 1,301.82 | 588,790 |
| April 07, 2025 | 1,368.93 | 1,333.84 | 1,333.84 | 1,384.83 | 1,321.62 | 886,091 |
| April 04, 2025 | 1,442.52 | 1,389.87 | 1,389.87 | 1,453.58 | 1,389.54 | 1.11M |
| April 03, 2025 | 1,405.42 | 1,441.89 | 1,441.89 | 1,458.37 | 1,403.75 | 536,838 |
| April 02, 2025 | 1,424.26 | 1,417.01 | 1,417.01 | 1,438.43 | 1,416.33 | 394,820 |
| April 01, 2025 | 1,425.5 | 1,431.8 | 1,431.8 | 1,436.9 | 1,421.01 | 369,860 |
| March 31, 2025 | 1,417.36 | 1,432.58 | 1,432.58 | 1,450 | 1,417.36 | 505,741 |
| March 28, 2025 | 1,417.25 | 1,408.55 | 1,408.55 | 1,426.86 | 1,397.11 | 404,400 |
| March 27, 2025 | 1,392.9 | 1,423.62 | 1,423.62 | 1,433.68 | 1,391.52 | 447,940 |
| March 26, 2025 | 1,376.94 | 1,380.98 | 1,380.98 | 1,391.79 | 1,372.6 | 325,184 |
| March 25, 2025 | 1,359.04 | 1,375.48 | 1,375.48 | 1,377.62 | 1,356.66 | 293,823 |
| March 24, 2025 | 1,347.98 | 1,362.74 | 1,362.74 | 1,365.66 | 1,345.79 | 279,544 |
| March 21, 2025 | 1,333.07 | 1,339.09 | 1,339.09 | 1,341.43 | 1,328.72 | 508,873 |
| March 20, 2025 | 1,334.24 | 1,343.15 | 1,343.15 | 1,350.82 | 1,328.71 | 273,055 |
| March 19, 2025 | 1,346.03 | 1,340.09 | 1,340.09 | 1,354.71 | 1,329.79 | 297,106 |
| March 18, 2025 | 1,341.3 | 1,338.75 | 1,338.75 | 1,351 | 1,331.52 | 262,100 |
| March 17, 2025 | 1,327.41 | 1,347.99 | 1,347.99 | 1,355.44 | 1,325.9 | 409,043 |
| March 14, 2025 | 1,303.14 | 1,327.41 | 1,327.41 | 1,328.97 | 1,287.47 | 318,256 |
| March 13, 2025 | 1,302.92 | 1,289.49 | 1,289.49 | 1,311.48 | 1,283.28 | 325,231 |
| March 12, 2025 | 1,320.46 | 1,309.29 | 1,309.29 | 1,322.95 | 1,295.97 | 318,986 |
| March 11, 2025 | 1,346.58 | 1,324.06 | 1,324.06 | 1,356.77 | 1,312.78 | 403,483 |
| March 10, 2025 | 1,320.58 | 1,346.58 | 1,346.58 | 1,352.37 | 1,320.58 | 465,047 |
| March 07, 2025 | 1,336.33 | 1,319.01 | 1,319.01 | 1,336.33 | 1,291.42 | 366,300 |
| March 06, 2025 | 1,335.59 | 1,331.06 | 1,331.06 | 1,350.69 | 1,320.01 | 445,456 |
| March 05, 2025 | 1,348.11 | 1,339.67 | 1,339.67 | 1,364.21 | 1,332.81 | 417,300 |
| March 04, 2025 | 1,376.01 | 1,356.77 | 1,356.77 | 1,389.05 | 1,353.54 | 472,407 |
| March 03, 2025 | 1,382.15 | 1,375.99 | 1,375.99 | 1,386.36 | 1,365.98 | 455,249 |
| February 28, 2025 | 1,361.85 | 1,373.64 | 1,373.64 | 1,378.76 | 1,351.74 | 366,050 |
| February 27, 2025 | 1,335 | 1,353.46 | 1,353.46 | 1,359.19 | 1,334.38 | 408,065 |
| February 26, 2025 | 1,345.5 | 1,330.42 | 1,330.42 | 1,346.77 | 1,323.43 | 318,558 |
| February 25, 2025 | 1,320.98 | 1,346.58 | 1,346.58 | 1,348.99 | 1,320.01 | 409,158 |
| February 24, 2025 | 1,311.61 | 1,314.91 | 1,314.91 | 1,316.07 | 1,305.45 | 316,373 |
| February 21, 2025 | 1,314.29 | 1,303.41 | 1,303.41 | 1,314.29 | 1,297.87 | 275,088 |
| February 20, 2025 | 1,295.16 | 1,312.44 | 1,312.44 | 1,312.85 | 1,293.08 | 278,212 |
| February 19, 2025 | 1,294.1 | 1,295.8 | 1,295.8 | 1,302.49 | 1,292.75 | 178,094 |
| February 18, 2025 | 1,312.08 | 1,295.82 | 1,295.82 | 1,312.08 | 1,285.16 | 377,947 |
| February 14, 2025 | 1,340.66 | 1,318.8 | 1,318.8 | 1,340.66 | 1,317.79 | 344,600 |
| February 13, 2025 | 1,331.68 | 1,335.68 | 1,335.68 | 1,340.89 | 1,326.52 | 249,942 |
| February 12, 2025 | 1,318.18 | 1,324.3 | 1,324.3 | 1,329.26 | 1,310.13 | 205,508 |
| February 11, 2025 | 1,311.73 | 1,323.94 | 1,323.94 | 1,324.99 | 1,300.1 | 364,823 |
| February 10, 2025 | 1,318.71 | 1,310.02 | 1,310.02 | 1,326.83 | 1,307.07 | 265,900 |
| February 07, 2025 | 1,326.02 | 1,316.75 | 1,316.75 | 1,350 | 1,314.7 | 348,136 |
| February 06, 2025 | 1,336.88 | 1,330.74 | 1,330.74 | 1,347.97 | 1,313.18 | 427,600 |
| February 05, 2025 | 1,341.4 | 1,348.24 | 1,348.24 | 1,350.27 | 1,335.43 | 528,099 |
| February 04, 2025 | 1,293.41 | 1,334.19 | 1,334.19 | 1,336.63 | 1,293.41 | 387,661 |
| February 03, 2025 | 1,297.5 | 1,316.06 | 1,316.06 | 1,318 | 1,291.1 | 439,111 |
| January 31, 2025 | 1,306.18 | 1,294.42 | 1,294.42 | 1,310.25 | 1,292.12 | 370,900 |
| January 30, 2025 | 1,301.87 | 1,310.16 | 1,310.16 | 1,311.78 | 1,297.5 | 306,166 |
| January 29, 2025 | 1,275.67 | 1,288.08 | 1,288.08 | 1,291.15 | 1,275.67 | 330,700 |