479.37
-0.63(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 480.76 | 480 | 480 | 482.19 | 476.14 | 977,227 |
| April 24, 2025 | 472.74 | 481.26 | 481.26 | 482.04 | 470.72 | 1.22M |
| April 23, 2025 | 475.5 | 470.23 | 470.23 | 484.27 | 467.3 | 1.23M |
| April 22, 2025 | 450.74 | 466.42 | 466.42 | 466.98 | 450.28 | 1.24M |
| April 21, 2025 | 460 | 448.99 | 448.99 | 460.22 | 444.06 | 1.64M |
| April 17, 2025 | 466.16 | 462.88 | 462.88 | 467.54 | 461.03 | 910,035 |
| April 16, 2025 | 469.2 | 463.98 | 463.98 | 471.95 | 460 | 831,043 |
| April 15, 2025 | 472.54 | 470.71 | 470.71 | 475.81 | 470.03 | 1.08M |
| April 14, 2025 | 472.18 | 471.59 | 471.59 | 475 | 468.46 | 825,361 |
| April 11, 2025 | 456.03 | 465.14 | 465.14 | 466.9 | 450.78 | 1.03M |
| April 10, 2025 | 471.06 | 457.76 | 457.76 | 471.06 | 447.48 | 1.69M |
| April 09, 2025 | 435 | 473.99 | 473.99 | 475.94 | 428 | 2.73M |
| April 08, 2025 | 462.9 | 441.5 | 441.5 | 470.39 | 434.74 | 2.26M |
| April 07, 2025 | 442.84 | 438.31 | 438.31 | 460.82 | 427.14 | 3.18M |
| April 04, 2025 | 477.28 | 451.5 | 451.5 | 479 | 450.72 | 1.96M |
| April 03, 2025 | 498.13 | 489.38 | 489.38 | 507.97 | 488.57 | 1.52M |
| April 02, 2025 | 505.76 | 513.98 | 513.98 | 514.91 | 505.26 | 864,036 |
| April 01, 2025 | 504.07 | 510.78 | 510.78 | 512.44 | 503.03 | 980,730 |
| March 31, 2025 | 501.59 | 508.1 | 508.1 | 510.58 | 497.9 | 1.42M |
| March 28, 2025 | 507.77 | 502.51 | 502.51 | 510.94 | 501.81 | 1.14M |
| March 27, 2025 | 507.43 | 508.64 | 508.64 | 511.66 | 504.89 | 821,206 |
| March 26, 2025 | 512.4 | 507.8 | 507.8 | 514.67 | 505.16 | 1.05M |
| March 25, 2025 | 508.31 | 513.16 | 513.16 | 514.36 | 506 | 1.35M |
| March 24, 2025 | 503.11 | 503.94 | 503.94 | 507.69 | 501.1 | 1.56M |
| March 21, 2025 | 494.12 | 497.88 | 497.88 | 498.04 | 492.15 | 2.6M |
| March 20, 2025 | 495.02 | 497.2 | 497.2 | 499.29 | 493.17 | 1.34M |
| March 19, 2025 | 490.6 | 495.22 | 495.22 | 497.7 | 490.13 | 1.22M |
| March 18, 2025 | 493.21 | 490.39 | 490.39 | 496.6 | 484.78 | 1.47M |
| March 17, 2025 | 487.58 | 494.27 | 494.27 | 496.24 | 485.45 | 1.16M |
| March 14, 2025 | 481.95 | 486.49 | 486.49 | 486.96 | 478.58 | 1.43M |
| March 13, 2025 | 478.23 | 479.85 | 479.85 | 481.79 | 475.11 | 1.76M |
| March 12, 2025 | 483.71 | 478.26 | 478.26 | 487.22 | 474.04 | 1.68M |
| March 11, 2025 | 490 | 480 | 480 | 490.94 | 479.49 | 1.86M |
| March 10, 2025 | 489.47 | 488.39 | 488.39 | 495.26 | 483.68 | 1.82M |
| March 07, 2025 | 509.76 | 497 | 497 | 512.47 | 487.56 | 1.9M |
| March 06, 2025 | 517 | 514.21 | 514.21 | 521.46 | 509.2 | 1.45M |
| March 05, 2025 | 517.01 | 522.9 | 522.9 | 526.78 | 515.08 | 1.65M |
| March 04, 2025 | 527.07 | 516.81 | 516.81 | 529.02 | 514.75 | 1.35M |
| March 03, 2025 | 533.74 | 529.31 | 529.31 | 537.55 | 527.29 | 1.83M |
| February 28, 2025 | 530.19 | 533.74 | 533.74 | 534.19 | 525.24 | 1.59M |
| February 27, 2025 | 530.41 | 525.36 | 525.36 | 534.4 | 522.83 | 1.04M |
| February 26, 2025 | 532.41 | 529.24 | 529.24 | 535.2 | 528.54 | 703,974 |
| February 25, 2025 | 534.91 | 533.38 | 532.42 | 536.1 | 529.5 | 1.04M |
| February 24, 2025 | 533.21 | 533.22 | 532.26 | 536.42 | 531.42 | 1.33M |
| February 21, 2025 | 535.05 | 533.4 | 533.4 | 536.14 | 531.55 | 1.33M |
| February 20, 2025 | 540.86 | 535.43 | 535.43 | 542.14 | 532.91 | 1.31M |
| February 19, 2025 | 542.28 | 542.7 | 542.7 | 543.5 | 539.51 | 1.75M |
| February 18, 2025 | 543.39 | 543.77 | 543.77 | 544.33 | 537.15 | 1.75M |
| February 14, 2025 | 544.23 | 539.69 | 539.69 | 545.39 | 538.89 | 921,311 |
| February 13, 2025 | 536.74 | 542.32 | 542.32 | 542.77 | 534.22 | 1.49M |
| February 12, 2025 | 535.87 | 531.51 | 531.51 | 537 | 526.99 | 1.49M |
| February 11, 2025 | 540 | 540.51 | 540.51 | 542 | 526.22 | 2.24M |
| February 10, 2025 | 518 | 515.3 | 515.3 | 520.62 | 513.5 | 1.7M |
| February 07, 2025 | 518.6 | 519.15 | 519.15 | 521.63 | 516.52 | 1.4M |
| February 06, 2025 | 515.69 | 519.06 | 519.06 | 521.36 | 515.69 | 1.44M |
| February 05, 2025 | 516.08 | 514.27 | 514.27 | 517.29 | 510.4 | 1.42M |
| February 04, 2025 | 512.84 | 513.69 | 513.69 | 518.45 | 512.22 | 1.23M |
| February 03, 2025 | 517.91 | 518.38 | 518.38 | 519.4 | 511.32 | 1.84M |
| January 31, 2025 | 524.21 | 521.41 | 521.41 | 528 | 520.21 | 1.26M |
| January 30, 2025 | 521.54 | 523.54 | 523.54 | 526.94 | 519.6 | 771,435 |