408.28
-3.84(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 412.4 | 408.28 | 408.28 | 414.4 | 406.92 | 3.92M |
| June 26, 2025 | 409.54 | 412.12 | 412.12 | 415.31 | 409.28 | 2.92M |
| June 25, 2025 | 402.22 | 410.65 | 410.65 | 415 | 398.08 | 3.1M |
| June 24, 2025 | 401.8 | 404.37 | 404.37 | 406.16 | 399.18 | 1.71M |
| June 23, 2025 | 395.13 | 400.21 | 400.21 | 400.6 | 393 | 2.49M |
| June 20, 2025 | 392.89 | 397.88 | 397.88 | 397.9 | 390.5 | 3.81M |
| June 18, 2025 | 390.26 | 392.56 | 392.56 | 395.78 | 385.46 | 2.88M |
| June 17, 2025 | 400 | 390.26 | 390.26 | 403.56 | 389.86 | 3.04M |
| June 16, 2025 | 406.88 | 405.08 | 405.08 | 406.88 | 397.2 | 1.97M |
| June 13, 2025 | 410.37 | 402.76 | 402.76 | 413.33 | 401.57 | 2.39M |
| June 12, 2025 | 413.98 | 415.33 | 414.9 | 416.81 | 409.91 | 2.07M |
| June 11, 2025 | 415.84 | 415.15 | 414.72 | 424.51 | 413.28 | 3.06M |
| June 10, 2025 | 411.41 | 414.54 | 414.54 | 419.97 | 406.73 | 2.57M |
| June 09, 2025 | 405.18 | 408.53 | 408.53 | 412.61 | 401.52 | 2.16M |
| June 06, 2025 | 400.56 | 401.9 | 401.9 | 406.6 | 400.56 | 2.63M |
| June 05, 2025 | 404.73 | 398.36 | 398.36 | 405.24 | 396.75 | 2.5M |
| June 04, 2025 | 402.52 | 403.66 | 403.66 | 408.48 | 402.19 | 2.28M |
| June 03, 2025 | 395.07 | 399.93 | 399.93 | 402.4 | 391.28 | 3.2M |
| June 02, 2025 | 400.14 | 396.47 | 396.47 | 400.51 | 392.69 | 2.58M |
| May 30, 2025 | 401.71 | 402.82 | 402.82 | 405.44 | 397.32 | 2.52M |
| May 29, 2025 | 403.05 | 403.75 | 403.75 | 407.37 | 401.42 | 2.5M |
| May 28, 2025 | 403.84 | 402.13 | 402.13 | 406.16 | 400.39 | 1.93M |
| May 27, 2025 | 401.94 | 403.55 | 403.55 | 407.75 | 400.5 | 2.71M |
| May 23, 2025 | 393.78 | 393.66 | 393.66 | 396.34 | 390.66 | 2.32M |
| May 22, 2025 | 394.65 | 400.48 | 400.48 | 401.74 | 393.81 | 2.89M |
| May 21, 2025 | 409.32 | 398.28 | 398.28 | 412.66 | 397.36 | 2.97M |
| May 20, 2025 | 412.65 | 413.75 | 413.75 | 415.4 | 409.89 | 2.14M |
| May 19, 2025 | 408.23 | 413.92 | 413.92 | 414.07 | 407.26 | 1.67M |
| May 16, 2025 | 405 | 412.06 | 412.06 | 412.63 | 401.67 | 2.49M |
| May 15, 2025 | 403.43 | 404.93 | 404.93 | 407.04 | 390.5 | 4.13M |
| May 14, 2025 | 429.96 | 406.05 | 406.05 | 430.55 | 405.78 | 3.2M |
| May 13, 2025 | 431.18 | 428.95 | 428.95 | 434.98 | 427.3 | 2.73M |
| May 12, 2025 | 411.14 | 432.59 | 432.59 | 432.73 | 409.7 | 3.72M |
| May 09, 2025 | 410.6 | 403.13 | 403.13 | 412.49 | 401.75 | 2.32M |
| May 08, 2025 | 407.07 | 410.78 | 410.78 | 415.75 | 402.81 | 3.01M |
| May 07, 2025 | 409.39 | 407.85 | 407.85 | 413.35 | 404.57 | 2.96M |
| May 06, 2025 | 419.45 | 407.02 | 407.02 | 423.56 | 406.5 | 4.07M |
| May 05, 2025 | 422.4 | 422.27 | 422.27 | 424.98 | 417.86 | 2.64M |
| May 02, 2025 | 428.47 | 423.55 | 423.55 | 431.44 | 422.42 | 2.49M |
| May 01, 2025 | 425.86 | 419.89 | 419.89 | 428.87 | 415.38 | 2.77M |
| April 30, 2025 | 427.65 | 429 | 429 | 429.31 | 422.99 | 2.94M |
| April 29, 2025 | 421.82 | 427.53 | 427.53 | 430.34 | 418.81 | 2.44M |
| April 28, 2025 | 429.93 | 421.34 | 421.34 | 432.85 | 416.84 | 2.53M |
| April 25, 2025 | 426.12 | 424.24 | 424.24 | 426.72 | 416.82 | 2.68M |
| April 24, 2025 | 430 | 426.66 | 426.66 | 432.46 | 417.79 | 3.66M |
| April 23, 2025 | 456.55 | 431.64 | 431.64 | 461.61 | 429.42 | 3.49M |
| April 22, 2025 | 429.8 | 434.73 | 434.73 | 437.01 | 426.51 | 3.62M |
| April 21, 2025 | 425.5 | 421.85 | 421.85 | 426.5 | 416.62 | 2.31M |
| April 17, 2025 | 434.54 | 427.5 | 427.5 | 436.02 | 425.05 | 3.04M |
| April 16, 2025 | 441.33 | 436.79 | 436.79 | 445.94 | 435.36 | 1.82M |
| April 15, 2025 | 447.59 | 441 | 441 | 450.27 | 438.41 | 2.54M |
| April 14, 2025 | 448 | 449.33 | 449.33 | 450.84 | 442 | 2.35M |
| April 11, 2025 | 429.99 | 438.15 | 438.15 | 440.73 | 420 | 2.66M |
| April 10, 2025 | 446.4 | 427.44 | 427.44 | 448.6 | 415.31 | 3.84M |
| April 09, 2025 | 414.63 | 453.55 | 453.55 | 455.03 | 409.85 | 4.6M |
| April 08, 2025 | 451.16 | 419.31 | 419.31 | 454.13 | 413.33 | 3.85M |
| April 07, 2025 | 417.77 | 437.87 | 437.87 | 453.34 | 411.21 | 4.08M |
| April 04, 2025 | 461.49 | 437.91 | 437.91 | 464.11 | 437.22 | 3.81M |
| April 03, 2025 | 481.89 | 470.03 | 470.03 | 485.91 | 468.17 | 2.81M |
| April 02, 2025 | 480.5 | 489.06 | 489.06 | 491.36 | 479.6 | 2.07M |