529.85
+5.055(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 530 | 529.92 | 529.92 | 531.8 | 528.21 | 41.9M |
| June 05, 2025 | 530.18 | 524.79 | 524.79 | 533.05 | 522.75 | 57.82M |
| June 04, 2025 | 528.01 | 528.77 | 528.77 | 529.84 | 525.97 | 40.74M |
| June 03, 2025 | 523.6 | 527.37 | 527.37 | 528.73 | 522.73 | 41.33M |
| June 02, 2025 | 517.24 | 523.21 | 523.21 | 523.45 | 515.97 | 44.76M |
| May 30, 2025 | 519.52 | 519.11 | 519.11 | 520.68 | 511.93 | 65.48M |
| May 29, 2025 | 526.33 | 520.09 | 520.09 | 526.48 | 517.32 | 57.26M |
| May 28, 2025 | 522.19 | 518.91 | 518.91 | 523.68 | 518.4 | 43.43M |
| May 27, 2025 | 516.15 | 521.22 | 521.22 | 521.71 | 514.59 | 46.49M |
| May 23, 2025 | 506.18 | 509.24 | 509.24 | 511.84 | 505.58 | 58.17M |
| May 22, 2025 | 513.66 | 514 | 514 | 517.71 | 512.3 | 53.49M |
| May 21, 2025 | 516.27 | 513.04 | 513.06 | 523 | 511.24 | 70.42M |
| May 20, 2025 | 519.47 | 520.26 | 520.26 | 520.92 | 516.72 | 38.72M |
| May 19, 2025 | 514.24 | 522.01 | 522.01 | 522.53 | 514.24 | 52M |
| May 16, 2025 | 520.66 | 521.51 | 521.51 | 521.7 | 517.1 | 46.83M |
| May 15, 2025 | 516.53 | 519.16 | 519.16 | 521.93 | 515.17 | 43.45M |
| May 14, 2025 | 516.72 | 518.42 | 518.42 | 519.23 | 515.75 | 41.91M |
| May 13, 2025 | 509.16 | 516.98 | 516.98 | 517.39 | 508.42 | 47.07M |
| May 12, 2025 | 506.99 | 507.85 | 507.85 | 507.89 | 501.48 | 42.58M |
| May 09, 2025 | 490.21 | 487.97 | 487.97 | 491.54 | 486.2 | 27.77M |
| May 08, 2025 | 488.53 | 488.29 | 488.29 | 492.7 | 484.17 | 38.87M |
| May 07, 2025 | 482.08 | 483.32 | 483.32 | 485.8 | 476.78 | 36.78M |
| May 06, 2025 | 479.56 | 481.41 | 481.41 | 485.05 | 478.19 | 30.95M |
| May 05, 2025 | 484.6 | 485.93 | 485.93 | 489.03 | 484.1 | 26.96M |
| May 02, 2025 | 486.54 | 488.83 | 488.83 | 490.91 | 484.83 | 38.19M |
| May 01, 2025 | 483.41 | 481.68 | 481.68 | 487.18 | 480.74 | 41.74M |
| April 30, 2025 | 467.13 | 475.47 | 475.47 | 477.2 | 462.43 | 44.45M |
| April 29, 2025 | 470.26 | 476.12 | 476.12 | 476.42 | 469.59 | 26.66M |
| April 28, 2025 | 473.02 | 473.25 | 473.25 | 474.81 | 466.04 | 29.8M |
| April 25, 2025 | 467.19 | 471.53 | 471.53 | 473.07 | 465.39 | 34.29M |
| April 24, 2025 | 456.48 | 467.35 | 467.35 | 467.47 | 455.83 | 38.72M |
| April 23, 2025 | 458.23 | 454.56 | 454.38 | 463.38 | 452.89 | 54.32M |
| April 22, 2025 | 438.82 | 444.48 | 444.48 | 447.58 | 437.62 | 49.19M |
| April 21, 2025 | 438.23 | 433.11 | 433.11 | 439.08 | 427.93 | 43.13M |
| April 17, 2025 | 447.17 | 444.1 | 444.1 | 447.75 | 441.36 | 44.18M |
| April 16, 2025 | 448.96 | 442.03 | 442.03 | 452.58 | 437.77 | 40.46M |
| April 15, 2025 | 458.54 | 457.99 | 457.99 | 462.38 | 456.15 | 33.19M |
| April 14, 2025 | 464.46 | 457.48 | 457.48 | 465.05 | 452.63 | 42.31M |
| April 11, 2025 | 444.65 | 454.4 | 454.4 | 455.79 | 441.33 | 51.67M |
| April 10, 2025 | 453.56 | 446.15 | 446.15 | 455.59 | 432.63 | 106.65M |
| April 09, 2025 | 415.59 | 466 | 466 | 467.76 | 415.45 | 139.05M |
| April 08, 2025 | 438.16 | 416.06 | 416.06 | 443.14 | 409.84 | 93.49M |
| April 07, 2025 | 408.66 | 423.69 | 423.69 | 443.14 | 402.39 | 159.98M |
| April 04, 2025 | 438.01 | 422.67 | 422.67 | 440.35 | 422.67 | 111.22M |
| 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 |