541.76
-0.56(-0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 541.35 | 541.81 | 541.81 | 543.39 | 536.16 | 6.12M |
| May 29, 2025 | 545.15 | 542.32 | 542.32 | 545.28 | 538.78 | 4.57M |
| May 28, 2025 | 543.79 | 540.2 | 540.2 | 545.04 | 539.62 | 4.77M |
| May 27, 2025 | 538.72 | 543.34 | 543.34 | 543.52 | 537.18 | 6.09M |
| May 23, 2025 | 529.43 | 533.12 | 533.12 | 534.79 | 529.11 | 5.98M |
| May 22, 2025 | 535.6 | 538.15 | 538.15 | 539.23 | 534.42 | 5.09M |
| May 21, 2025 | 540.91 | 535.77 | 535.77 | 544.69 | 534.82 | 6.29M |
| May 20, 2025 | 545.22 | 544.97 | 544.97 | 546.56 | 541.99 | 5.51M |
| May 19, 2025 | 540.63 | 546.82 | 546.82 | 547.45 | 540.58 | 7.72M |
| May 16, 2025 | 543.47 | 545.87 | 545.87 | 546.33 | 541.68 | 4.94M |
| May 15, 2025 | 538.26 | 542.3 | 542.3 | 543.25 | 537.81 | 4.25M |
| May 14, 2025 | 540.37 | 540.11 | 540.11 | 541.42 | 538.24 | 4.99M |
| May 13, 2025 | 536.33 | 540.9 | 540.9 | 541.48 | 535.53 | 6.66M |
| May 12, 2025 | 534.5 | 535.92 | 535.92 | 535.92 | 530.39 | 7.76M |
| May 09, 2025 | 520.69 | 518.65 | 518.65 | 521.63 | 517.36 | 4.71M |
| May 08, 2025 | 519.54 | 519.23 | 519.34 | 524.21 | 516.34 | 5.05M |
| May 07, 2025 | 514.92 | 515.9 | 515.9 | 518.18 | 511.1 | 5.44M |
| May 06, 2025 | 513.93 | 515.2 | 515.2 | 517.83 | 511.94 | 3.94M |
| May 05, 2025 | 517.08 | 517.99 | 517.99 | 520.85 | 516.27 | 4.78M |
| May 02, 2025 | 515.57 | 520.63 | 520.63 | 522.41 | 515.53 | 5.34M |
| May 01, 2025 | 515.13 | 516.59 | 516.59 | 518.44 | 513.36 | 4.98M |
| April 30, 2025 | 503.26 | 509.74 | 509.74 | 511.5 | 497.76 | 7.36M |
| April 29, 2025 | 504.59 | 510.25 | 510.25 | 510.55 | 504.46 | 4.45M |
| April 28, 2025 | 506.81 | 506.42 | 506.42 | 508.74 | 500.96 | 4.19M |
| April 25, 2025 | 501.34 | 505.32 | 505.32 | 506.52 | 499.78 | 5.4M |
| April 24, 2025 | 491.14 | 502.48 | 502.48 | 502.84 | 492.22 | 5.46M |
| April 23, 2025 | 496.69 | 492.1 | 492.1 | 501.18 | 490.67 | 7.37M |
| April 22, 2025 | 478.07 | 484.11 | 484.11 | 486.45 | 477.21 | 5.5M |
| April 21, 2025 | 491.57 | 471.14 | 471.14 | 479.49 | 467.33 | 7.19M |
| April 17, 2025 | 484.79 | 483.59 | 483.59 | 488.36 | 481.31 | 5.05M |
| April 16, 2025 | 488.65 | 480.94 | 480.94 | 491.77 | 478.23 | 5.79M |
| April 15, 2025 | 496.03 | 494.22 | 494.22 | 499.27 | 493.47 | 5.44M |
| April 14, 2025 | 500.05 | 495.48 | 495.48 | 500.26 | 490.69 | 7.67M |
| April 11, 2025 | 480.69 | 490.89 | 490.89 | 492.98 | 478.03 | 10.47M |
| April 10, 2025 | 489.15 | 482.06 | 482.06 | 490.3 | 468.33 | 16.61M |
| April 09, 2025 | 453.49 | 499.26 | 499.26 | 502.04 | 453.16 | 28.5M |
| April 08, 2025 | 479.68 | 456.74 | 456.74 | 482.49 | 449.6 | 18.87M |
| April 07, 2025 | 449.54 | 463.6 | 463.6 | 480.73 | 442.8 | 30.68M |
| April 04, 2025 | 481.28 | 464.68 | 464.68 | 483.29 | 464.25 | 28.91M |
| April 03, 2025 | 501 | 493.99 | 493.99 | 503.66 | 493.52 | 14.72M |
| April 02, 2025 | 510.14 | 518.9 | 518.9 | 521.46 | 509.93 | 4.68M |
| April 01, 2025 | 512.36 | 515.8 | 515.8 | 517.35 | 508.88 | 7.62M |
| March 31, 2025 | 505.31 | 513.9 | 513.9 | 515.31 | 502.64 | 7.37M |
| March 28, 2025 | 519.76 | 510.8 | 510.8 | 520.46 | 510.16 | 5.75M |
| March 27, 2025 | 521.29 | 521.21 | 521.21 | 524.68 | 519.23 | 5.5M |
| March 26, 2025 | 530.56 | 524.46 | 524.46 | 531.41 | 523.1 | 4.38M |
| March 25, 2025 | 530.59 | 530.65 | 530.65 | 531.6 | 529.11 | 6.18M |
| March 24, 2025 | 526.48 | 529.39 | 529.39 | 530.39 | 525.88 | 11.96M |
| March 21, 2025 | 515.79 | 520.26 | 520.26 | 520.95 | 514.66 | 4.94M |
| March 20, 2025 | 517.96 | 520.23 | 520.23 | 524.62 | 517.32 | 4.38M |
| March 19, 2025 | 517.54 | 521.33 | 521.33 | 524.96 | 516.42 | 5.34M |
| March 18, 2025 | 519.32 | 515.76 | 515.76 | 519.52 | 514.07 | 4.53M |
| March 17, 2025 | 517.45 | 521.38 | 521.38 | 523.84 | 517.1 | 5.87M |
| March 14, 2025 | 511.28 | 517.46 | 517.46 | 518.42 | 510.84 | 7.39M |
| March 13, 2025 | 513.51 | 507.05 | 507.05 | 514.06 | 505.42 | 21.61M |
| March 12, 2025 | 516.89 | 513.76 | 513.76 | 517.74 | 509.1 | 8.36M |
| March 11, 2025 | 514.33 | 511.25 | 511.25 | 517.53 | 507.53 | 9.85M |
| March 10, 2025 | 521.9 | 515.51 | 515.51 | 523.7 | 510.83 | 10.65M |
| March 07, 2025 | 524.9 | 529.49 | 529.49 | 530.87 | 520.16 | 6.7M |
| March 06, 2025 | 529.19 | 526.67 | 526.67 | 533.43 | 524.22 | 7.14M |