502.41
+10.34(+2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2025 | 530.25 | 536.11 | 536.11 | 537.82 | 526.93 | 6.13M |
| March 04, 2025 | 533.67 | 530.54 | 530.54 | 538.28 | 526.16 | 9.59M |
| March 03, 2025 | 548.2 | 536.92 | 536.92 | 549.29 | 533.25 | 7.22M |
| February 28, 2025 | 538.42 | 546.33 | 546.33 | 546.89 | 535.58 | 7.27M |
| February 27, 2025 | 548.83 | 538.08 | 538.08 | 549.9 | 537.6 | 5.2M |
| February 26, 2025 | 548.01 | 546.75 | 546.75 | 551.35 | 544.25 | 4.1M |
| February 25, 2025 | 549.18 | 546.41 | 546.41 | 549.78 | 542.22 | 5.31M |
| February 24, 2025 | 553.61 | 549.14 | 549.14 | 554.51 | 548.51 | 4.74M |
| February 21, 2025 | 561.1 | 551.79 | 551.79 | 561.2 | 551.27 | 6.1M |
| February 20, 2025 | 562.39 | 561.3 | 561.3 | 562.48 | 558.22 | 4.43M |
| February 19, 2025 | 561.02 | 563.61 | 563.61 | 563.9 | 560.53 | 2.98M |
| February 18, 2025 | 561.8 | 562.27 | 562.27 | 562.27 | 559.49 | 3.8M |
| February 14, 2025 | 560.9 | 560.69 | 560.69 | 561.86 | 560.07 | 3.37M |
| February 13, 2025 | 555.87 | 560.67 | 560.67 | 560.88 | 554.7 | 3.39M |
| February 12, 2025 | 551 | 554.81 | 554.81 | 555.92 | 550.39 | 3.57M |
| February 11, 2025 | 554.1 | 556.65 | 556.65 | 557.12 | 553.99 | 2.75M |
| February 10, 2025 | 555.44 | 556.15 | 556.15 | 556.78 | 554.24 | 3.52M |
| February 07, 2025 | 558.1 | 552.2 | 552.2 | 559.2 | 551.79 | 10.16M |
| February 06, 2025 | 557.29 | 557.62 | 557.62 | 557.65 | 554.19 | 3.61M |
| February 05, 2025 | 552.34 | 555.62 | 555.62 | 555.73 | 550.41 | 3.42M |
| February 04, 2025 | 549.7 | 553.35 | 553.35 | 553.83 | 549.23 | 4.18M |
| February 03, 2025 | 544.99 | 549.7 | 549.7 | 551.96 | 542.98 | 7.82M |
| January 31, 2025 | 558.62 | 553.33 | 553.33 | 560.89 | 552.71 | 6.24M |
| January 30, 2025 | 555.37 | 556.3 | 556.3 | 557.78 | 552.38 | 4.3M |
| January 29, 2025 | 555.17 | 553.41 | 553.41 | 555.5 | 550.97 | 4.17M |