472.35
+3.5(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 11, 2025 | 476.49 | 468.85 | 468.85 | 478.27 | 467.97 | 892,841 |
July 10, 2025 | 477.68 | 479.53 | 479.53 | 484.56 | 475.91 | 930,089 |
July 09, 2025 | 468.09 | 478.97 | 478.97 | 479.34 | 466.79 | 1.04M |
July 08, 2025 | 457.73 | 466.36 | 466.36 | 470.34 | 456.77 | 1.1M |
July 07, 2025 | 460 | 459.41 | 459.41 | 461.2 | 455.79 | 1.58M |
July 03, 2025 | 458.45 | 459.62 | 459.62 | 461.05 | 456.58 | 764,000 |
July 02, 2025 | 449.81 | 457.03 | 457.03 | 457.75 | 448 | 978,365 |
July 01, 2025 | 445.5 | 452.16 | 452.16 | 456.97 | 443.49 | 1.15M |
June 30, 2025 | 440.45 | 445.2 | 445.2 | 446.45 | 439.23 | 1.11M |
June 27, 2025 | 442.99 | 441.3 | 441.3 | 446.62 | 440.5 | 3.62M |
June 26, 2025 | 445.82 | 443.4 | 443.4 | 446.18 | 441.13 | 1.17M |
June 25, 2025 | 450.48 | 445.82 | 445.82 | 451.08 | 442.76 | 1.08M |
June 24, 2025 | 445 | 450.27 | 450.27 | 451.91 | 441 | 1.03M |
June 23, 2025 | 441.69 | 443.54 | 443.54 | 445 | 439.57 | 950,068 |
June 20, 2025 | 451.26 | 440.87 | 440.87 | 451.81 | 436.81 | 2.16M |
June 18, 2025 | 443.41 | 448.4 | 448.4 | 451.63 | 440 | 1.38M |
June 17, 2025 | 449.43 | 441.99 | 441.99 | 452.71 | 440.75 | 1.35M |
June 16, 2025 | 456.38 | 450.91 | 450.91 | 457.23 | 448.71 | 1.03M |
June 13, 2025 | 455.39 | 455.45 | 455.45 | 460.1 | 454 | 934,402 |
June 12, 2025 | 453.19 | 460.06 | 460.06 | 460.06 | 451.94 | 1.06M |
June 11, 2025 | 451.3 | 452.44 | 452.44 | 460.33 | 450.13 | 1.02M |
June 10, 2025 | 442.45 | 451.52 | 451.52 | 455.64 | 441.92 | 1.29M |
June 09, 2025 | 450.78 | 446.15 | 446.15 | 451.52 | 444.84 | 912,586 |
June 06, 2025 | 443.83 | 450.5 | 450.5 | 451.66 | 443.83 | 960,445 |
June 05, 2025 | 445.01 | 443.82 | 443.82 | 447.49 | 437.45 | 1.4M |
June 04, 2025 | 448.5 | 445.85 | 445.85 | 453.87 | 445.84 | 796,054 |
June 03, 2025 | 444.3 | 446.48 | 446.48 | 449.85 | 439.54 | 1.67M |
June 02, 2025 | 441.27 | 445.43 | 445.43 | 447.98 | 439.54 | 1.18M |
May 30, 2025 | 447.64 | 442.05 | 442.05 | 447.99 | 439.37 | 2.58M |
May 29, 2025 | 444.99 | 447.09 | 447.09 | 449.22 | 442.76 | 882,693 |
May 28, 2025 | 446.4 | 445.1 | 445.1 | 451.64 | 443.41 | 1.21M |
May 27, 2025 | 437.34 | 446 | 446 | 447.47 | 437.34 | 2.04M |
May 23, 2025 | 428.68 | 436 | 436 | 436.59 | 427.43 | 1.43M |
May 22, 2025 | 435.76 | 434.03 | 434.03 | 437 | 429.55 | 1.62M |
May 21, 2025 | 444.37 | 435.32 | 435.32 | 445.16 | 433.77 | 1.43M |
May 20, 2025 | 442 | 447.18 | 447.18 | 448 | 440.81 | 1.51M |
May 19, 2025 | 437.49 | 440.66 | 440.66 | 441.63 | 435.15 | 1.18M |
May 16, 2025 | 435.3 | 438.65 | 438.65 | 438.95 | 429.94 | 1.51M |
May 15, 2025 | 424.69 | 434.38 | 434.38 | 434.42 | 421.76 | 1.94M |
May 14, 2025 | 432 | 421.16 | 421.16 | 433.41 | 416.6 | 2.06M |
May 13, 2025 | 437.53 | 432 | 432 | 442.12 | 429.54 | 2.65M |
May 12, 2025 | 425.3 | 439.37 | 439.37 | 441.1 | 423.2 | 2.1M |
May 09, 2025 | 430.22 | 424.99 | 424.99 | 434.93 | 424.8 | 1.64M |
May 08, 2025 | 430.17 | 429.6 | 429.6 | 432.14 | 423.4 | 2.94M |
May 07, 2025 | 447.52 | 434.82 | 434.82 | 449 | 432.29 | 4M |
May 06, 2025 | 465.56 | 450.03 | 450.03 | 467.85 | 428.55 | 7.84M |
May 05, 2025 | 501.45 | 500.19 | 500.19 | 505.61 | 498.02 | 1.67M |
May 02, 2025 | 505.86 | 501.15 | 501.15 | 509 | 498.03 | 1.65M |
May 01, 2025 | 507 | 498.86 | 498.86 | 507.75 | 498.21 | 1.45M |
April 30, 2025 | 500.79 | 509.5 | 509.5 | 510.77 | 497.34 | 1.42M |
April 29, 2025 | 494.26 | 503.5 | 503.5 | 506.96 | 490.85 | 1.25M |
April 28, 2025 | 495.4 | 496.49 | 496.49 | 498.65 | 490.37 | 1.5M |
April 25, 2025 | 492.54 | 493.84 | 493.84 | 494.92 | 484.5 | 1.56M |
April 24, 2025 | 492.42 | 492.47 | 492.47 | 494.1 | 486.65 | 1.37M |
April 23, 2025 | 488.27 | 492.42 | 492.42 | 498.41 | 484.97 | 1.25M |
April 22, 2025 | 483.83 | 490.47 | 490.47 | 491.8 | 480.56 | 1.13M |
April 21, 2025 | 488 | 477.52 | 477.52 | 490.83 | 472.9 | 1.12M |
April 17, 2025 | 492.23 | 489.1 | 489.1 | 492.23 | 485.08 | 1.2M |
April 16, 2025 | 500.97 | 485.89 | 485.89 | 502.22 | 483.43 | 1.39M |
April 15, 2025 | 499 | 500.49 | 500.49 | 501.91 | 493.12 | 1.03M |