1,367.50
+15.44(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1,355.16 | 1,367.5 | 1,367.5 | 1,372.94 | 1,352.91 | 718,960 |
| May 29, 2025 | 1,356.18 | 1,352.06 | 1,352.06 | 1,360.73 | 1,342.94 | 258,512 |
| May 28, 2025 | 1,361 | 1,357.56 | 1,357.56 | 1,373.78 | 1,356.4 | 291,486 |
| May 27, 2025 | 1,375 | 1,361.38 | 1,361.38 | 1,389.09 | 1,356.02 | 438,046 |
| May 23, 2025 | 1,360.87 | 1,374.37 | 1,374.37 | 1,381.56 | 1,358.62 | 287,383 |
| May 22, 2025 | 1,379.49 | 1,364.79 | 1,364.79 | 1,382.65 | 1,356.49 | 305,482 |
| May 21, 2025 | 1,375.6 | 1,370.49 | 1,370.49 | 1,389.22 | 1,364.87 | 239,989 |
| May 20, 2025 | 1,384.99 | 1,386.22 | 1,386.22 | 1,398.58 | 1,384.7 | 254,001 |
| May 19, 2025 | 1,379 | 1,393.9 | 1,393.9 | 1,396.79 | 1,378.78 | 310,212 |
| May 16, 2025 | 1,373.18 | 1,381.66 | 1,381.66 | 1,382.44 | 1,365.04 | 317,434 |
| May 15, 2025 | 1,328.85 | 1,370.13 | 1,370.13 | 1,370.13 | 1,328.85 | 444,384 |
| May 14, 2025 | 1,312 | 1,325.73 | 1,325.73 | 1,331.63 | 1,312 | 423,263 |
| May 13, 2025 | 1,343.72 | 1,320.8 | 1,320.8 | 1,344.77 | 1,315.41 | 693,464 |
| May 12, 2025 | 1,373.48 | 1,339.61 | 1,339.61 | 1,373.48 | 1,308.41 | 573,782 |
| May 09, 2025 | 1,360.22 | 1,359.34 | 1,359.34 | 1,365.02 | 1,347.6 | 271,962 |
| May 08, 2025 | 1,380 | 1,360.15 | 1,360.15 | 1,385.48 | 1,358.21 | 297,186 |
| May 07, 2025 | 1,386.27 | 1,378.09 | 1,378.09 | 1,395.82 | 1,374.56 | 336,327 |
| May 06, 2025 | 1,385.05 | 1,386.64 | 1,386.64 | 1,392.08 | 1,379.93 | 373,029 |
| May 05, 2025 | 1,400.76 | 1,387.14 | 1,387.14 | 1,404.21 | 1,385.04 | 335,576 |
| May 02, 2025 | 1,423.39 | 1,406.36 | 1,406.46 | 1,438.27 | 1,402.51 | 285,356 |
| May 01, 2025 | 1,405 | 1,407.68 | 1,407.68 | 1,413.85 | 1,387.1 | 351,403 |
| April 30, 2025 | 1,395.67 | 1,415.2 | 1,415.2 | 1,417.51 | 1,384 | 418,675 |
| April 29, 2025 | 1,362.22 | 1,399.23 | 1,399.23 | 1,402.44 | 1,362.22 | 404,987 |
| April 28, 2025 | 1,352.48 | 1,370.16 | 1,370.16 | 1,373.18 | 1,352.48 | 488,681 |
| April 25, 2025 | 1,350.95 | 1,347 | 1,347 | 1,359.44 | 1,328.71 | 532,206 |
| 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 |