486.42
+86.42(+21.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2025 | 436.93 | 486.42 | 486.42 | 487 | 433 | 3.05M |
| May 01, 2025 | 396.18 | 400 | 400 | 406 | 390 | 1.39M |
| April 30, 2025 | 371.31 | 389.48 | 389.48 | 390.41 | 371.31 | 967,240 |
| April 29, 2025 | 383.21 | 385.13 | 385.13 | 396.86 | 372.69 | 1.41M |
| April 28, 2025 | 383.79 | 384.34 | 384.34 | 389.95 | 374.35 | 614,718 |
| April 25, 2025 | 377.68 | 381.83 | 381.83 | 386.37 | 362.9 | 1.13M |
| April 24, 2025 | 370 | 375.02 | 375.02 | 381.18 | 366.98 | 620,715 |
| April 23, 2025 | 364.45 | 370 | 370 | 378.52 | 362.14 | 1.1M |
| April 22, 2025 | 322.5 | 336.34 | 336.34 | 337.8 | 321.88 | 592,200 |
| April 21, 2025 | 324.79 | 316.07 | 316.07 | 326.3 | 308.57 | 506,900 |
| April 17, 2025 | 329.27 | 326.5 | 326.5 | 332.91 | 320.54 | 523,600 |
| April 16, 2025 | 320.53 | 326.4 | 326.4 | 332.73 | 318 | 569,775 |
| April 15, 2025 | 327.21 | 325.17 | 325.17 | 331.82 | 324.01 | 436,873 |
| April 14, 2025 | 338.94 | 326.67 | 326.67 | 340.14 | 318.9 | 584,312 |
| April 11, 2025 | 316.94 | 329.35 | 329.35 | 333.75 | 316 | 866,883 |
| April 10, 2025 | 324.04 | 316.94 | 316.94 | 329.71 | 309.42 | 653,645 |
| April 09, 2025 | 296.3 | 337.4 | 337.4 | 338.95 | 289.31 | 1.3M |
| April 08, 2025 | 317.81 | 293.27 | 293.27 | 319.95 | 288.77 | 922,333 |
| April 07, 2025 | 285.31 | 296.51 | 296.51 | 319.12 | 274.97 | 1.48M |
| April 04, 2025 | 295.03 | 292.88 | 292.88 | 300 | 275 | 1.6M |
| April 03, 2025 | 315.56 | 313.9 | 313.9 | 318 | 302.01 | 946,107 |
| April 02, 2025 | 318.56 | 337.56 | 337.56 | 342.28 | 317.52 | 545,046 |
| April 01, 2025 | 310.86 | 327.38 | 327.38 | 328.27 | 307 | 668,049 |
| March 31, 2025 | 307.53 | 310.54 | 310.54 | 317.35 | 298.7 | 778,449 |
| March 28, 2025 | 330.23 | 315 | 315 | 330.23 | 307.4 | 888,337 |
| March 27, 2025 | 330.63 | 332.94 | 332.94 | 340.36 | 324.2 | 695,483 |
| March 26, 2025 | 340 | 331.22 | 331.22 | 341.75 | 323.43 | 1.1M |
| March 25, 2025 | 333.15 | 340.5 | 340.5 | 341.09 | 327.79 | 639,836 |
| March 24, 2025 | 319.16 | 330 | 330 | 331.73 | 315.26 | 1.03M |
| March 21, 2025 | 300.7 | 309.3 | 309.3 | 312 | 294.82 | 867,129 |
| March 20, 2025 | 296.65 | 306.17 | 306.17 | 314.82 | 293.29 | 606,830 |
| March 19, 2025 | 289.94 | 301.12 | 301.12 | 304.62 | 287.14 | 673,500 |
| March 18, 2025 | 294.76 | 288.81 | 288.81 | 304.66 | 283.87 | 646,164 |
| March 17, 2025 | 286.79 | 294.18 | 294.18 | 301.86 | 285 | 915,014 |
| March 14, 2025 | 280.5 | 283.54 | 283.54 | 286.74 | 280.1 | 808,759 |
| March 13, 2025 | 288.62 | 272.49 | 272.49 | 288.9 | 269.77 | 1.04M |
| March 12, 2025 | 294.66 | 291.02 | 291.02 | 295.5 | 280.22 | 957,535 |
| March 11, 2025 | 277.45 | 274.91 | 274.91 | 282.22 | 269.45 | 1.05M |
| March 10, 2025 | 286.55 | 277.18 | 277.18 | 289 | 263.68 | 1.71M |
| March 07, 2025 | 271.45 | 295.56 | 295.56 | 296.9 | 268.03 | 1.59M |
| March 06, 2025 | 282.8 | 272.77 | 272.77 | 286.68 | 268.11 | 1.05M |
| March 05, 2025 | 293.11 | 292.74 | 292.74 | 295.85 | 284.99 | 840,489 |
| March 04, 2025 | 288.87 | 294.15 | 294.15 | 301.96 | 276.67 | 1.29M |
| March 03, 2025 | 312.33 | 295.23 | 295.23 | 324.25 | 291.77 | 1.95M |
| February 28, 2025 | 325.06 | 312.07 | 312.07 | 329.61 | 303.68 | 3.45M |
| February 27, 2025 | 391.32 | 375.78 | 375.78 | 412.88 | 372.84 | 1.5M |
| February 26, 2025 | 388.75 | 386.56 | 386.56 | 400.91 | 383.78 | 857,194 |
| February 25, 2025 | 382.95 | 385.81 | 385.81 | 389.74 | 370.19 | 683,437 |
| February 24, 2025 | 390.26 | 389.9 | 389.9 | 397.3 | 372.01 | 1.24M |
| February 21, 2025 | 418.92 | 385.35 | 385.35 | 420.48 | 383.43 | 1.08M |
| February 20, 2025 | 430.43 | 421.78 | 421.78 | 430.95 | 415.99 | 946,116 |
| February 19, 2025 | 439.43 | 432.52 | 432.52 | 440.71 | 429.21 | 820,949 |
| February 18, 2025 | 435 | 441.39 | 441.39 | 441.77 | 426.4 | 665,140 |
| February 14, 2025 | 432 | 432.69 | 432.69 | 436.98 | 417.74 | 724,307 |
| February 13, 2025 | 400.98 | 430.32 | 430.32 | 431.37 | 399.14 | 1.51M |
| February 12, 2025 | 377.7 | 398.11 | 398.11 | 399.73 | 373.3 | 1.18M |
| February 11, 2025 | 399 | 383.66 | 383.66 | 399.98 | 381.24 | 573,194 |
| February 10, 2025 | 398.08 | 401.45 | 401.45 | 403.63 | 394 | 487,009 |
| February 07, 2025 | 394.81 | 393.8 | 393.8 | 400.2 | 391.76 | 717,372 |
| February 06, 2025 | 390 | 389.36 | 389.36 | 392.71 | 380.17 | 394,787 |