572.71
+5.87(+1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 567.24 | 572.71 | 572.71 | 574.95 | 565.91 | 563,428 |
June 30, 2025 | 564.69 | 566.84 | 566.84 | 567.63 | 562 | 910,366 |
June 27, 2025 | 565.31 | 563.51 | 563.51 | 569.37 | 560.65 | 653,000 |
June 26, 2025 | 566.08 | 565.31 | 565.31 | 566.38 | 558.28 | 509,808 |
June 25, 2025 | 570.84 | 566.94 | 566.94 | 573.1 | 562.99 | 494,639 |
June 24, 2025 | 568.5 | 571.02 | 571.02 | 571.55 | 563.28 | 460,600 |
June 23, 2025 | 562.59 | 566.18 | 566.18 | 566.29 | 558.14 | 374,935 |
June 20, 2025 | 558.98 | 561.99 | 561.99 | 564.36 | 557.78 | 1.12M |
June 18, 2025 | 562.58 | 555.75 | 555.75 | 562.58 | 555.04 | 446,138 |
June 17, 2025 | 565.32 | 562.58 | 562.58 | 565.91 | 559.57 | 454,915 |
June 16, 2025 | 562.48 | 565.66 | 565.66 | 567.9 | 562.48 | 372,780 |
June 13, 2025 | 566.68 | 560.75 | 560.75 | 570.84 | 560.27 | 436,801 |
June 12, 2025 | 570.06 | 572.03 | 572.03 | 573.08 | 569.77 | 269,157 |
June 11, 2025 | 572.08 | 569.56 | 569.56 | 573.8 | 568.72 | 336,700 |
June 10, 2025 | 562.73 | 572.18 | 572.18 | 574.32 | 562.73 | 352,937 |
June 09, 2025 | 572.24 | 573.08 | 573.08 | 576.49 | 568.2 | 419,372 |
June 06, 2025 | 572.79 | 572.87 | 572.87 | 575 | 570.99 | 336,700 |
June 05, 2025 | 568.41 | 569.49 | 569.49 | 571.08 | 565.5 | 656,700 |
June 04, 2025 | 567.28 | 568.01 | 568.01 | 569.29 | 563.3 | 737,257 |
June 03, 2025 | 564.39 | 567.87 | 567.87 | 568.23 | 562 | 296,090 |
June 02, 2025 | 565.94 | 566.69 | 566.69 | 568.38 | 563.08 | 385,718 |
May 30, 2025 | 564.95 | 570.27 | 570.27 | 572.7 | 563.2 | 808,800 |
May 29, 2025 | 570.13 | 564.05 | 564.05 | 571.52 | 562.57 | 742,877 |
May 28, 2025 | 574.27 | 569.13 | 569.13 | 576.55 | 568.65 | 361,112 |
May 27, 2025 | 571.21 | 573.82 | 573.82 | 574.73 | 568.43 | 433,700 |
May 23, 2025 | 564.43 | 567.64 | 567.64 | 569.71 | 564.58 | 168,891 |
May 22, 2025 | 568.45 | 569.07 | 569.07 | 573.09 | 568.45 | 346,332 |
May 21, 2025 | 573.76 | 572.81 | 572.81 | 583.95 | 569.93 | 431,692 |
May 20, 2025 | 577.91 | 578.21 | 578.21 | 578.67 | 573.74 | 460,313 |
May 19, 2025 | 581.75 | 580.47 | 580.47 | 584.03 | 578.4 | 533,524 |
May 16, 2025 | 579.01 | 582.88 | 582.88 | 583.02 | 574.22 | 611,500 |
May 15, 2025 | 565.74 | 574.4 | 574.4 | 574.77 | 565.28 | 515,867 |
May 14, 2025 | 572.81 | 565.94 | 565.94 | 576.87 | 563.49 | 620,387 |
May 13, 2025 | 577.82 | 577.07 | 577.07 | 582.57 | 575.46 | 554,650 |
May 12, 2025 | 579.92 | 575.84 | 575.84 | 579.92 | 566.8 | 750,902 |
May 09, 2025 | 574.54 | 570.48 | 570.48 | 574.54 | 564.37 | 333,219 |
May 08, 2025 | 576.76 | 574.98 | 574.98 | 582.17 | 572.52 | 485,200 |
May 07, 2025 | 570.43 | 574.29 | 574.29 | 576.43 | 569.49 | 396,000 |
May 06, 2025 | 565.45 | 569.7 | 569.7 | 574.02 | 560.94 | 584,900 |
May 05, 2025 | 565.92 | 571.13 | 571.13 | 575.32 | 563.31 | 647,852 |
May 02, 2025 | 562.1 | 566.04 | 566.04 | 569.4 | 562.1 | 497,002 |
May 01, 2025 | 564.14 | 557.59 | 557.59 | 564.21 | 556.53 | 584,891 |
April 30, 2025 | 554.9 | 560.08 | 560.08 | 560.9 | 547.75 | 670,322 |
April 29, 2025 | 553.42 | 556.17 | 556.17 | 558.06 | 552.03 | 716,500 |
April 28, 2025 | 537.95 | 551.95 | 551.95 | 558.2 | 535.53 | 805,900 |
April 25, 2025 | 559.24 | 557.7 | 557.7 | 559.24 | 551.04 | 671,093 |
April 24, 2025 | 551.12 | 559.66 | 559.66 | 561.43 | 548 | 674,300 |
April 23, 2025 | 555.56 | 550.89 | 550.89 | 564.12 | 550.56 | 439,267 |
April 22, 2025 | 545.58 | 551.3 | 551.3 | 551.79 | 543.55 | 508,249 |
April 21, 2025 | 550.42 | 539.27 | 539.27 | 555.34 | 534.91 | 372,634 |
April 17, 2025 | 561.5 | 557.24 | 557.24 | 564.47 | 556.43 | 337,081 |
April 16, 2025 | 562.58 | 556.27 | 556.27 | 569.89 | 552.53 | 635,202 |
April 15, 2025 | 569.88 | 567.08 | 567.08 | 571.68 | 563.34 | 317,233 |
April 14, 2025 | 568.44 | 565.88 | 565.88 | 570.73 | 558.66 | 378,444 |
April 11, 2025 | 548.75 | 560.16 | 560.16 | 564.72 | 543.32 | 665,112 |
April 10, 2025 | 547.94 | 549.6 | 549.6 | 554.47 | 533.1 | 935,941 |
April 09, 2025 | 517.51 | 553.76 | 553.76 | 556.26 | 513.87 | 1.15M |
April 08, 2025 | 534.82 | 519.19 | 519.19 | 541.89 | 513.92 | 785,616 |
April 07, 2025 | 533.05 | 532.54 | 532.54 | 547.68 | 519.52 | 1.11M |
April 04, 2025 | 576.78 | 541.8 | 541.8 | 578.34 | 540.76 | 1.65M |