441.62
+5.12(+1.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 435.86 | 436.5 | 436.5 | 441.56 | 430.11 | 801,123 |
June 26, 2025 | 426.08 | 434.43 | 434.43 | 434.48 | 421.22 | 408,273 |
June 25, 2025 | 430.05 | 423.6 | 423.6 | 430.82 | 418.31 | 429,200 |
June 24, 2025 | 431.88 | 431.21 | 431.21 | 434.9 | 427.69 | 294,509 |
June 23, 2025 | 422.41 | 429.39 | 429.39 | 430.54 | 421.28 | 281,500 |
June 20, 2025 | 427.71 | 421.84 | 421.84 | 431.94 | 419.91 | 545,152 |
June 18, 2025 | 425.51 | 423.41 | 423.41 | 430.6 | 423.19 | 295,500 |
June 17, 2025 | 426.35 | 424.29 | 424.29 | 431.3 | 422.99 | 232,208 |
June 16, 2025 | 435.62 | 429.63 | 429.63 | 435.62 | 426.89 | 297,100 |
June 13, 2025 | 438.67 | 431.99 | 431.99 | 443.29 | 430.42 | 236,000 |
June 12, 2025 | 441.57 | 443.13 | 443.13 | 446.29 | 440.64 | 219,500 |
June 11, 2025 | 451.52 | 445.81 | 445.81 | 451.52 | 442.18 | 166,737 |
June 10, 2025 | 446.17 | 449.85 | 449.85 | 451.33 | 443.87 | 242,949 |
June 09, 2025 | 447.42 | 444.48 | 444.48 | 448.05 | 442.71 | 231,705 |
June 06, 2025 | 447 | 445.44 | 445.44 | 448.92 | 441.77 | 182,300 |
June 05, 2025 | 445.99 | 442.37 | 442.37 | 447.35 | 439.61 | 205,900 |
June 04, 2025 | 446.01 | 445.31 | 445.31 | 449.95 | 442.64 | 215,400 |
June 03, 2025 | 432 | 444.9 | 444.9 | 445.41 | 431.68 | 283,319 |
June 02, 2025 | 441.3 | 433.75 | 433.75 | 441.3 | 430.2 | 278,117 |
May 30, 2025 | 445.8 | 443.57 | 443.57 | 449.72 | 441.41 | 405,344 |
May 29, 2025 | 444.78 | 445.85 | 445.85 | 446.22 | 435.58 | 517,311 |
May 28, 2025 | 461.49 | 442.76 | 442.76 | 461.49 | 441 | 321,705 |
May 27, 2025 | 461.25 | 460.11 | 460.11 | 462.91 | 450 | 383,206 |
May 23, 2025 | 451.53 | 455.22 | 455.22 | 457.57 | 451.53 | 252,624 |
May 22, 2025 | 458.09 | 456.08 | 456.08 | 458.95 | 452.18 | 244,407 |
May 21, 2025 | 465.3 | 458.42 | 458.42 | 469.49 | 458.25 | 279,370 |
May 20, 2025 | 486.15 | 469.91 | 469.91 | 489.6 | 468.87 | 345,806 |
May 19, 2025 | 484.27 | 488.19 | 488.19 | 491.56 | 481.89 | 181,500 |
May 16, 2025 | 481.59 | 492.17 | 492.17 | 493.59 | 478.28 | 219,389 |
May 15, 2025 | 478.32 | 479.06 | 479.06 | 481.29 | 475.03 | 188,104 |
May 14, 2025 | 480.91 | 478.4 | 478.4 | 483.53 | 475.14 | 205,337 |
May 13, 2025 | 485.96 | 481.29 | 481.29 | 485.96 | 477.98 | 295,700 |
May 12, 2025 | 489.48 | 484.84 | 484.84 | 496.25 | 480.29 | 465,292 |
May 09, 2025 | 469.84 | 475.9 | 475.9 | 476.66 | 468.52 | 184,507 |
May 08, 2025 | 473.74 | 469.43 | 469.43 | 475.21 | 465.31 | 291,810 |
May 07, 2025 | 478.24 | 469.74 | 469.74 | 478.65 | 469.25 | 238,400 |
May 06, 2025 | 474.16 | 474.91 | 474.91 | 478.08 | 471.01 | 348,700 |
May 05, 2025 | 470.67 | 478.9 | 478.9 | 481 | 468.62 | 230,700 |
May 02, 2025 | 467.58 | 472.09 | 473.02 | 474.03 | 466.98 | 185,653 |
May 01, 2025 | 459.7 | 461.17 | 461.17 | 468.08 | 457.99 | 186,812 |
April 30, 2025 | 453.73 | 459.84 | 459.84 | 461.01 | 447.28 | 320,800 |
April 29, 2025 | 453 | 455.61 | 455.61 | 459.08 | 450.29 | 247,231 |
April 28, 2025 | 453.78 | 455.78 | 455.78 | 461.48 | 450.65 | 235,000 |
April 25, 2025 | 454.13 | 456.08 | 456.08 | 458.57 | 447.32 | 324,446 |
April 24, 2025 | 448.03 | 453.09 | 453.09 | 457.87 | 445 | 481,904 |
April 23, 2025 | 472.5 | 446.4 | 446.4 | 487.99 | 441.43 | 1.3M |
April 22, 2025 | 496.29 | 503.16 | 503.16 | 509.71 | 493.65 | 376,400 |
April 21, 2025 | 501.93 | 494.91 | 494.91 | 506.56 | 488.92 | 405,400 |
April 17, 2025 | 498.99 | 506.66 | 506.66 | 513.54 | 497.06 | 273,000 |
April 16, 2025 | 504.8 | 497.68 | 497.68 | 515.85 | 490.25 | 214,023 |
April 15, 2025 | 514.81 | 510.36 | 510.36 | 518 | 504.3 | 206,372 |
April 14, 2025 | 509.77 | 514.82 | 511.82 | 517.4 | 505.79 | 213,007 |
April 11, 2025 | 496.28 | 508.93 | 508.93 | 511.87 | 487.89 | 212,385 |
April 10, 2025 | 490.13 | 499.13 | 499.13 | 506.19 | 479.93 | 353,700 |
April 09, 2025 | 462.63 | 499.18 | 499.18 | 507.45 | 459.87 | 388,228 |
April 08, 2025 | 485.94 | 463.18 | 463.18 | 493.13 | 458.33 | 308,200 |
April 07, 2025 | 463.61 | 472.7 | 472.7 | 495.39 | 457.36 | 419,400 |
April 04, 2025 | 474.99 | 478.04 | 478.04 | 485.92 | 464.35 | 399,336 |
April 03, 2025 | 502.49 | 492.52 | 492.52 | 512.71 | 490.99 | 329,828 |
April 02, 2025 | 507.12 | 520.66 | 520.66 | 521.09 | 505.8 | 163,274 |