824.20
-16.01(-1.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 825.45 | 824.2 | 824.2 | 831 | 824.2 | 7,665 |
| June 27, 2025 | 847 | 840.21 | 826.21 | 847 | 840.21 | 1,011 |
| June 26, 2025 | 847 | 847 | 847 | 847 | 847 | 637 |
| June 25, 2025 | 847.4 | 847.4 | 847.4 | 847.4 | 847.4 | 769 |
| June 24, 2025 | 844.91 | 847.4 | 847.4 | 847.4 | 842.64 | 1,339 |
| June 23, 2025 | 845 | 845 | 845 | 845 | 844.87 | 2,258 |
| June 20, 2025 | 843 | 843 | 843 | 843 | 843 | 0 |
| June 18, 2025 | 843 | 843 | 843 | 843 | 843 | 0 |
| June 17, 2025 | 843 | 843 | 843 | 843 | 843 | 370 |
| June 16, 2025 | 841.23 | 843 | 843 | 843 | 841.23 | 1,011 |
| June 13, 2025 | 841 | 841 | 841 | 841 | 841 | 0 |
| June 12, 2025 | 841 | 841 | 841 | 841 | 841 | 343 |
| June 11, 2025 | 841 | 841 | 841 | 841 | 841 | 0 |
| June 10, 2025 | 841 | 841 | 841 | 841 | 841 | 0 |
| June 09, 2025 | 834.12 | 841 | 841 | 841 | 834.12 | 639 |
| June 06, 2025 | 840.9 | 840.9 | 840.9 | 840.9 | 840.9 | 533 |
| June 05, 2025 | 838.2 | 838.2 | 838.2 | 838.2 | 838.2 | 0 |
| June 04, 2025 | 838.2 | 838.2 | 838.2 | 838.2 | 838.2 | 879 |
| June 03, 2025 | 834.21 | 838 | 838 | 838 | 834.21 | 971 |
| June 02, 2025 | 830.98 | 835.5 | 835.5 | 835.5 | 830.98 | 646 |
| May 30, 2025 | 838 | 830.1 | 830.1 | 838 | 830.1 | 5,157 |
| May 29, 2025 | 840 | 840.02 | 840.02 | 840.02 | 840 | 646 |
| May 28, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 27, 2025 | 842.05 | 842.05 | 842.05 | 842.05 | 842.05 | 388 |
| May 23, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 22, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 21, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 20, 2025 | 845 | 845 | 845 | 845 | 845 | 0 |
| May 19, 2025 | 841.99 | 845 | 845 | 847.73 | 841.99 | 1,309 |
| May 16, 2025 | 845.22 | 845.22 | 845.22 | 845.22 | 845.22 | 582 |
| May 15, 2025 | 842 | 842 | 842 | 842 | 842 | 745 |
| May 14, 2025 | 841.5 | 841.5 | 841.5 | 841.5 | 841.5 | 0 |
| May 13, 2025 | 838 | 841.5 | 841.5 | 841.5 | 838 | 1,829 |
| May 12, 2025 | 846.03 | 846.03 | 846.03 | 846.03 | 846.03 | 1,013 |
| May 09, 2025 | 849 | 849 | 849 | 849 | 849 | 0 |
| May 08, 2025 | 847.95 | 849 | 849 | 849 | 846.01 | 1,133 |
| May 07, 2025 | 848.05 | 851 | 851 | 853.4 | 844.83 | 1,967 |
| May 06, 2025 | 847.5 | 843 | 843 | 849.99 | 843 | 1,485 |
| May 05, 2025 | 850 | 850 | 850 | 853.1 | 850 | 2,443 |
| May 02, 2025 | 844 | 844 | 844 | 844 | 844 | 0 |
| May 01, 2025 | 844 | 844 | 844 | 844 | 844 | 0 |
| April 30, 2025 | 842.51 | 844 | 844 | 847.37 | 842.51 | 3,062 |
| April 29, 2025 | 843 | 843 | 843 | 843 | 843 | 868 |
| April 28, 2025 | 840 | 843.5 | 843.5 | 843.79 | 840 | 858 |
| April 25, 2025 | 841.09 | 841.09 | 841.09 | 841.09 | 841.09 | 5,480 |
| April 24, 2025 | 839 | 841 | 841 | 841 | 839 | 1,134 |
| April 23, 2025 | 839.5 | 839.5 | 839.5 | 839.5 | 839.5 | 968 |
| April 22, 2025 | 843 | 836.14 | 836.14 | 843 | 836.14 | 2,027 |
| April 21, 2025 | 837.5 | 839 | 839 | 839 | 825.3 | 6,603 |
| April 17, 2025 | 837.39 | 833.05 | 833.05 | 837.39 | 830.53 | 2,914 |
| April 16, 2025 | 835 | 835 | 835 | 835 | 835 | 566 |
| April 15, 2025 | 830 | 832 | 832 | 832 | 830 | 2,239 |
| April 14, 2025 | 840.64 | 840.64 | 840.64 | 840.64 | 840.64 | 470 |
| April 11, 2025 | 833 | 829.8 | 829.8 | 839.99 | 829.8 | 1,608 |
| April 10, 2025 | 840 | 840 | 840 | 840 | 840 | 1,695 |
| April 09, 2025 | 825 | 845.96 | 845.96 | 845.96 | 817 | 3,142 |
| April 08, 2025 | 835.25 | 827.7 | 827.7 | 835.25 | 827.7 | 1,968 |
| April 07, 2025 | 840.24 | 825 | 825 | 840.24 | 808 | 3,689 |
| April 04, 2025 | 850 | 842.03 | 842.03 | 850 | 830 | 4,137 |
| April 03, 2025 | 848.99 | 848.99 | 848.99 | 848.99 | 848.99 | 1,717 |