450.66
-25.49(-5.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2025 | 456.39 | 450.64 | 450.64 | 460.07 | 450.18 | 65.26M |
| April 02, 2025 | 466.12 | 476.15 | 476.15 | 479.56 | 465.86 | 40.58M |
| April 01, 2025 | 467.3 | 472.7 | 472.7 | 473.63 | 464.42 | 40.08M |
| March 31, 2025 | 461.95 | 468.79 | 468.79 | 469.85 | 457.35 | 49.17M |
| March 28, 2025 | 479.81 | 468.94 | 468.94 | 480.52 | 468.05 | 45.57M |
| March 27, 2025 | 482.41 | 481.62 | 481.62 | 486.58 | 480.25 | 32.74M |
| March 26, 2025 | 492.33 | 484.61 | 484.61 | 493.15 | 482.82 | 29.4M |
| March 25, 2025 | 491.39 | 493.46 | 493.46 | 493.62 | 490.42 | 25.25M |
| March 24, 2025 | 487.74 | 490.66 | 490.66 | 491.47 | 484.4 | 33.27M |
| March 21, 2025 | 474.06 | 481.01 | 481.01 | 481.6 | 472.91 | 38.26M |
| March 20, 2025 | 476.88 | 479.26 | 479.26 | 484.55 | 476.18 | 36.43M |
| March 19, 2025 | 476.81 | 480.89 | 480.89 | 485.33 | 474.87 | 39.11M |
| March 18, 2025 | 479.41 | 474.62 | 474.62 | 479.61 | 472.41 | 37.76M |
| March 17, 2025 | 479.61 | 482.77 | 482.77 | 485.84 | 477.8 | 41.27M |
| March 14, 2025 | 473.73 | 479.66 | 479.66 | 480.56 | 473.12 | 42.73M |
| March 13, 2025 | 476.15 | 467.62 | 467.62 | 476.28 | 466.43 | 39.7M |
| March 12, 2025 | 479.16 | 476.92 | 476.92 | 481.06 | 471.79 | 46.14M |
| March 11, 2025 | 472.16 | 471.62 | 471.62 | 478.81 | 467.01 | 64.9M |
| March 10, 2025 | 483.45 | 472.73 | 472.73 | 483.97 | 468.66 | 74.82M |
| March 07, 2025 | 487.16 | 491.79 | 491.79 | 493.28 | 480.53 | 54.48M |
| March 06, 2025 | 493.69 | 488.2 | 488.2 | 498.58 | 486.2 | 56.4M |
| March 05, 2025 | 496.2 | 502.01 | 502.01 | 503.63 | 491.26 | 45.59M |
| March 04, 2025 | 494.17 | 495.55 | 495.55 | 503.69 | 487.74 | 63.97M |
| March 03, 2025 | 511.52 | 497.05 | 497.05 | 513.04 | 493.58 | 43.3M |
| February 28, 2025 | 500.13 | 508.1 | 508.1 | 508.78 | 496.93 | 46.81M |
| February 27, 2025 | 518.13 | 500.27 | 500.27 | 519.07 | 500.05 | 50.88M |
| February 26, 2025 | 515.53 | 514.56 | 514.56 | 519.66 | 511.37 | 30.94M |
| February 25, 2025 | 519.24 | 513.32 | 513.32 | 519.32 | 509.44 | 47.19M |
| February 24, 2025 | 527.88 | 519.87 | 519.87 | 529.07 | 519.53 | 38.13M |
| February 21, 2025 | 538.38 | 526.08 | 526.08 | 538.4 | 525.71 | 47.04M |
| February 20, 2025 | 538.73 | 537.23 | 537.23 | 539.1 | 532.46 | 25.83M |
| February 19, 2025 | 538.57 | 539.52 | 539.52 | 540.81 | 536.46 | 19.09M |
| February 18, 2025 | 539.73 | 539.37 | 539.37 | 540 | 536.04 | 19.7M |
| February 14, 2025 | 536.01 | 538.15 | 538.15 | 538.84 | 535.67 | 17.35M |
| February 13, 2025 | 529.98 | 535.9 | 535.9 | 536.22 | 529.19 | 28.67M |
| February 12, 2025 | 522.3 | 528.3 | 528.3 | 529.19 | 521.95 | 24.38M |
| February 11, 2025 | 525.96 | 527.99 | 527.99 | 529.92 | 525.83 | 18.98M |
| February 10, 2025 | 527.22 | 529.25 | 529.25 | 530.36 | 526.75 | 20.85M |
| February 07, 2025 | 530.14 | 522.92 | 522.92 | 532.1 | 522.19 | 29.61M |
| February 06, 2025 | 527.36 | 529.6 | 529.6 | 529.81 | 525.74 | 19.43M |
| February 05, 2025 | 521.82 | 526.85 | 526.85 | 527.01 | 520.62 | 21.13M |
| February 04, 2025 | 518.63 | 524.47 | 524.47 | 525.11 | 518.23 | 26.05M |
| February 03, 2025 | 513.47 | 518.11 | 518.11 | 520.85 | 511.05 | 40.58M |
| January 31, 2025 | 526.92 | 522.29 | 522.29 | 531.52 | 521.19 | 38.85M |
| January 30, 2025 | 523.71 | 523.05 | 523.05 | 526.1 | 518.21 | 27.43M |
| January 29, 2025 | 522.46 | 520.83 | 520.83 | 522.59 | 516.9 | 26.65M |
| January 28, 2025 | 515.22 | 521.81 | 521.81 | 523 | 511.78 | 33.19M |
| January 27, 2025 | 511 | 514.21 | 514.21 | 517.99 | 510.15 | 60.77M |
| January 24, 2025 | 533.02 | 529.63 | 529.63 | 533.79 | 528.15 | 19.88M |
| January 23, 2025 | 529.04 | 532.64 | 532.64 | 532.76 | 528.45 | 23.1M |
| January 22, 2025 | 529.57 | 531.51 | 531.51 | 533.82 | 529.26 | 33.59M |
| January 21, 2025 | 524.48 | 524.8 | 524.8 | 525.97 | 520.06 | 23.63M |
| January 17, 2025 | 522.85 | 521.74 | 521.74 | 524.07 | 513.11 | 51.84M |
| January 16, 2025 | 518.98 | 513.08 | 513.08 | 519.06 | 512.95 | 28.23M |
| January 15, 2025 | 513.03 | 516.7 | 516.7 | 517.85 | 511.46 | 34.96M |
| January 14, 2025 | 508.74 | 505.08 | 505.08 | 510.16 | 501.59 | 33.74M |
| January 13, 2025 | 501.2 | 505.56 | 505.56 | 506.02 | 499.7 | 31.69M |
| January 10, 2025 | 511.48 | 507.19 | 507.19 | 511.58 | 503.92 | 40.53M |
| January 08, 2025 | 515.08 | 515.27 | 515.27 | 516.92 | 510.57 | 30.78M |
| January 07, 2025 | 525.59 | 515.18 | 515.18 | 525.99 | 513.28 | 36.69M |