1,137.73
+6.005(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 1,112.65 | 1,131.72 | 1,131.72 | 1,133.2 | 1,101.11 | 4.24M |
| April 29, 2025 | 1,103.92 | 1,125.64 | 1,125.64 | 1,127.81 | 1,095.48 | 3.69M |
| April 28, 2025 | 1,100 | 1,110.38 | 1,110.38 | 1,114 | 1,082.62 | 3.82M |
| April 25, 2025 | 1,097.04 | 1,101.53 | 1,101.53 | 1,106.8 | 1,091 | 3.91M |
| April 24, 2025 | 1,045.48 | 1,098.63 | 1,098.63 | 1,100.25 | 1,047.02 | 5.3M |
| April 23, 2025 | 1,047.22 | 1,049.59 | 1,049.03 | 1,061.2 | 1,032 | 6.09M |
| April 22, 2025 | 1,005.3 | 1,040.34 | 1,040.34 | 1,064.97 | 1,004.52 | 9.05M |
| April 21, 2025 | 984.4 | 987.91 | 987.91 | 1,019 | 973.05 | 9.68M |
| April 17, 2025 | 968.5 | 971.09 | 971.09 | 984.7 | 956 | 5.61M |
| April 16, 2025 | 976.28 | 961.63 | 961.63 | 981.21 | 949.17 | 5.97M |
| April 15, 2025 | 950 | 976.28 | 976.28 | 993.45 | 948 | 7.66M |
| April 14, 2025 | 932.7 | 931.28 | 931.28 | 948.98 | 919.5 | 3.94M |
| April 11, 2025 | 920 | 918.29 | 918.29 | 944.86 | 906.68 | 4.05M |
| April 10, 2025 | 931.94 | 921.17 | 921.17 | 941.24 | 894 | 5.11M |
| April 09, 2025 | 855.93 | 945.47 | 945.47 | 951.43 | 854.4 | 7.46M |
| April 08, 2025 | 912.44 | 870.4 | 870.4 | 922.42 | 857.7 | 5.57M |
| April 07, 2025 | 827.85 | 867.83 | 867.83 | 906.74 | 821.1 | 6.57M |
| April 04, 2025 | 896.5 | 855.86 | 855.86 | 906.63 | 853.87 | 6.75M |
| April 03, 2025 | 901.8 | 917.05 | 917.05 | 946.59 | 900.47 | 5.85M |
| April 02, 2025 | 923 | 935.52 | 935.52 | 949.55 | 916.11 | 3.15M |
| April 01, 2025 | 927.5 | 928.38 | 928.38 | 932.29 | 911.5 | 3.51M |
| March 31, 2025 | 920.53 | 932.53 | 932.53 | 934.48 | 900.59 | 4.62M |
| March 28, 2025 | 972 | 933.85 | 933.85 | 974.98 | 929.23 | 4.39M |
| March 27, 2025 | 974.22 | 976.72 | 976.72 | 989 | 966.37 | 3.03M |
| March 26, 2025 | 993.81 | 970.65 | 970.65 | 996.79 | 966.32 | 2.98M |
| March 25, 2025 | 978.18 | 997.28 | 997.28 | 998.7 | 977.11 | 3.77M |
| March 24, 2025 | 969.67 | 971.99 | 971.99 | 977 | 951.55 | 4.66M |
| March 21, 2025 | 941.64 | 960.29 | 960.29 | 963.65 | 940.95 | 5.88M |
| March 20, 2025 | 950.01 | 950.84 | 950.84 | 967 | 945.5 | 4.44M |
| March 19, 2025 | 935.77 | 959.49 | 959.49 | 968 | 924 | 6.64M |
| March 18, 2025 | 940 | 929.98 | 929.98 | 948.25 | 916.3 | 5.8M |
| March 17, 2025 | 939.95 | 950.02 | 950.02 | 967.63 | 934.42 | 7.52M |
| March 14, 2025 | 901.46 | 918 | 918 | 919.57 | 901 | 5.1M |
| March 13, 2025 | 915.23 | 889.58 | 889.58 | 921.89 | 887.68 | 4.95M |
| March 12, 2025 | 914.6 | 919.43 | 919.43 | 927.18 | 901 | 6.58M |
| March 11, 2025 | 867.41 | 895.1 | 895.1 | 910.68 | 866 | 7.36M |
| March 10, 2025 | 875.07 | 866.68 | 866.68 | 881.27 | 854.5 | 6.95M |
| March 07, 2025 | 897.64 | 891.11 | 891.11 | 904.89 | 858.07 | 7.7M |
| March 06, 2025 | 972.99 | 906.36 | 906.36 | 973.69 | 899 | 7.78M |
| March 05, 2025 | 973.62 | 990.92 | 990.92 | 995.6 | 969.48 | 3.78M |
| March 04, 2025 | 971.61 | 972.58 | 972.58 | 986.31 | 948.21 | 4.38M |
| March 03, 2025 | 983 | 973.7 | 973.7 | 994.93 | 964.81 | 3.83M |
| February 28, 2025 | 969.56 | 980.56 | 980.56 | 982.27 | 958.17 | 4.67M |
| February 27, 2025 | 995 | 963.07 | 963.07 | 1,000.73 | 961.96 | 3.57M |
| February 26, 2025 | 977.6 | 990.06 | 990.06 | 1,000.89 | 976.9 | 3.35M |
| February 25, 2025 | 989.64 | 977.24 | 977.24 | 994.4 | 955 | 4.59M |
| February 24, 2025 | 1,008 | 988.47 | 988.47 | 1,015.17 | 984.48 | 4.43M |
| February 21, 2025 | 1,029.42 | 1,003.15 | 1,003.15 | 1,032.38 | 999.39 | 3.7M |
| February 20, 2025 | 1,042 | 1,024.54 | 1,024.54 | 1,045 | 1,015.59 | 3.1M |
| February 19, 2025 | 1,035.18 | 1,043.33 | 1,043.33 | 1,045 | 1,024.51 | 2.53M |
| February 18, 2025 | 1,060 | 1,035.85 | 1,035.85 | 1,062 | 1,023.75 | 4.19M |
| February 14, 2025 | 1,044.95 | 1,058.6 | 1,058.6 | 1,064.5 | 1,041.69 | 3.13M |
| February 13, 2025 | 1,026.63 | 1,043.69 | 1,043.69 | 1,045.99 | 1,025.1 | 3.46M |
| February 12, 2025 | 1,005.49 | 1,027.31 | 1,027.31 | 1,027.74 | 998.35 | 3.38M |
| February 11, 2025 | 1,020.79 | 1,008.08 | 1,008.08 | 1,022.69 | 1,002.95 | 3.2M |
| February 10, 2025 | 1,023.05 | 1,027.6 | 1,027.6 | 1,032.85 | 1,015.88 | 3.3M |
| February 07, 2025 | 1,017 | 1,013.93 | 1,013.93 | 1,027.76 | 1,005.67 | 3.21M |
| February 06, 2025 | 1,007.87 | 1,015.68 | 1,015.68 | 1,016.35 | 1,002.61 | 3.13M |
| February 05, 2025 | 987.73 | 1,011.11 | 1,011.11 | 1,011.83 | 986.68 | 4M |
| February 04, 2025 | 980.47 | 994.87 | 994.87 | 1,008 | 978.51 | 6M |