484.50
+3.96(+0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 485 | 484.5 | 484.5 | 491.32 | 482.72 | 1.01M |
| May 07, 2025 | 474.15 | 480.54 | 480.54 | 483.86 | 473.11 | 894,769 |
| May 06, 2025 | 468.76 | 473.55 | 473.55 | 478.54 | 467.86 | 834,409 |
| May 05, 2025 | 469.17 | 477.41 | 477.41 | 482.87 | 465.59 | 1.07M |
| May 02, 2025 | 469.85 | 472.28 | 472.28 | 476.44 | 467.59 | 1.29M |
| May 01, 2025 | 462.47 | 459.36 | 459.36 | 467.73 | 457.7 | 1.14M |
| April 30, 2025 | 449.67 | 459.01 | 459.01 | 460.71 | 448.65 | 1.34M |
| April 29, 2025 | 445.83 | 460.77 | 460.77 | 462.43 | 444.24 | 1.42M |
| April 28, 2025 | 444.39 | 443.97 | 443.97 | 447.46 | 436.88 | 1.12M |
| April 25, 2025 | 435.64 | 446.62 | 446.62 | 447.31 | 433.31 | 1.03M |
| April 24, 2025 | 426.16 | 438.9 | 438.9 | 440.19 | 423 | 1.09M |
| April 23, 2025 | 432.34 | 422.23 | 422.23 | 441.38 | 420.17 | 1.01M |
| April 22, 2025 | 407.69 | 413.4 | 413.4 | 417.16 | 402.86 | 946,540 |
| April 21, 2025 | 406.26 | 402.36 | 402.36 | 407.29 | 396.03 | 901,557 |
| April 17, 2025 | 421.38 | 413.32 | 413.32 | 421.78 | 412.1 | 1M |
| April 16, 2025 | 416.19 | 415.65 | 415.65 | 423.56 | 408.62 | 1.06M |
| April 15, 2025 | 423.09 | 425.65 | 425.65 | 430.32 | 422.23 | 1.02M |
| April 14, 2025 | 428.9 | 421.98 | 421.98 | 430.55 | 416 | 1.12M |
| April 11, 2025 | 407.07 | 421.21 | 421.21 | 425.71 | 402.83 | 1.74M |
| April 10, 2025 | 415.32 | 406.89 | 406.89 | 417.73 | 391.61 | 1.53M |
| April 09, 2025 | 380.88 | 428.7 | 428.7 | 432.54 | 375.97 | 2.14M |
| April 08, 2025 | 391.39 | 381.59 | 381.59 | 403.19 | 376.23 | 2.19M |
| April 07, 2025 | 375.96 | 380.9 | 380.9 | 402 | 365.74 | 3.06M |
| April 04, 2025 | 403 | 388.13 | 388.13 | 408.94 | 387.41 | 2.51M |
| April 03, 2025 | 417.68 | 417.76 | 417.76 | 421.13 | 404.08 | 2.13M |
| April 02, 2025 | 426.16 | 438.55 | 438.55 | 443.62 | 425 | 1.11M |
| April 01, 2025 | 430.11 | 435.94 | 435.94 | 436.72 | 423.17 | 986,032 |
| March 31, 2025 | 429.02 | 428.85 | 428.85 | 431.69 | 423.08 | 1.37M |
| March 28, 2025 | 446.92 | 437.95 | 437.95 | 448.05 | 437.06 | 940,935 |
| March 27, 2025 | 445.48 | 446.23 | 446.23 | 450.58 | 440.43 | 699,038 |
| March 26, 2025 | 454.35 | 449.9 | 449.9 | 460.44 | 447.11 | 749,428 |
| March 25, 2025 | 457.43 | 457.23 | 457.23 | 458.64 | 453.71 | 759,070 |
| March 24, 2025 | 456.82 | 457.77 | 457.77 | 464.22 | 455.54 | 973,930 |
| March 21, 2025 | 441.2 | 448.6 | 448.6 | 454.61 | 438.12 | 3.36M |
| March 20, 2025 | 446.89 | 449.99 | 449.99 | 453.93 | 443.19 | 810,419 |
| March 19, 2025 | 447.18 | 450.28 | 450.28 | 455.49 | 440.82 | 1.11M |
| March 18, 2025 | 448.81 | 447.99 | 447.99 | 454.59 | 445.02 | 1.02M |
| March 17, 2025 | 445 | 453.51 | 453.51 | 460.81 | 440 | 1.49M |
| March 14, 2025 | 433.05 | 446.23 | 446.23 | 447.98 | 433.05 | 1.12M |
| March 13, 2025 | 431.63 | 428.58 | 428.58 | 439.44 | 425.73 | 1.54M |
| March 12, 2025 | 442.23 | 432.46 | 432.46 | 449.74 | 431.85 | 1.9M |
| March 11, 2025 | 431.03 | 430.68 | 430.68 | 440.52 | 427.73 | 1.59M |
| March 10, 2025 | 437.4 | 429.85 | 429.85 | 441.58 | 427.3 | 1.71M |
| March 07, 2025 | 443.26 | 450.88 | 450.88 | 452.54 | 433.5 | 1.12M |
| March 06, 2025 | 439 | 445.73 | 445.73 | 450.36 | 435.84 | 1.52M |
| March 05, 2025 | 437.32 | 447.96 | 447.96 | 451.29 | 433.91 | 1.27M |
| March 04, 2025 | 440.37 | 445.47 | 445.47 | 451.97 | 429.77 | 1.64M |
| March 03, 2025 | 463.57 | 443.26 | 443.26 | 467.73 | 442.29 | 2.1M |
| February 28, 2025 | 462.29 | 457.28 | 457.28 | 463.48 | 448.11 | 1.56M |
| February 27, 2025 | 481.5 | 454.71 | 454.71 | 488 | 454.05 | 2.04M |
| February 26, 2025 | 465 | 470.46 | 470.46 | 476.71 | 462.25 | 1.53M |
| February 25, 2025 | 467.64 | 457.95 | 457.95 | 469.27 | 457 | 1.87M |
| February 24, 2025 | 479.28 | 470.08 | 470.08 | 481.13 | 465 | 1.37M |
| February 21, 2025 | 493.74 | 474.84 | 474.84 | 493.74 | 472.74 | 1.37M |
| February 20, 2025 | 502.41 | 493.97 | 493.97 | 505.17 | 493.48 | 1.27M |
| February 19, 2025 | 521.27 | 500.98 | 500.98 | 521.27 | 486.57 | 2.42M |
| February 18, 2025 | 527.96 | 525 | 525 | 528 | 516.07 | 1.12M |
| February 14, 2025 | 527.36 | 522.53 | 522.53 | 527.66 | 519.41 | 943,782 |
| February 13, 2025 | 509.71 | 528.29 | 528.29 | 529.37 | 508.31 | 1.05M |
| February 12, 2025 | 513.58 | 509.71 | 509.71 | 517.72 | 507.95 | 979,955 |