255.86
-0.455(-0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 254.95 | 256.32 | 256.32 | 256.32 | 254.95 | 263 |
June 26, 2025 | 256.43 | 254.41 | 254.41 | 256.43 | 254.33 | 105 |
June 25, 2025 | 255.01 | 254.67 | 254.67 | 255.42 | 254.67 | 100 |
June 24, 2025 | 258 | 256.59 | 256.59 | 258 | 255.05 | 57 |
June 23, 2025 | 251.8 | 253.08 | 253.08 | 254.14 | 251.8 | 33 |
June 20, 2025 | 254.39 | 254.39 | 254.39 | 254.39 | 254.39 | 1 |
June 18, 2025 | 250.42 | 253.04 | 253.04 | 253.49 | 250.42 | 40 |
June 17, 2025 | 245.07 | 251.98 | 251.98 | 251.98 | 245.07 | 40 |
June 16, 2025 | 248.99 | 251.86 | 251.86 | 251.86 | 248.99 | 107 |
June 13, 2025 | 249.66 | 249.66 | 249.66 | 250.45 | 249.66 | 13 |
June 12, 2025 | 248.25 | 250.82 | 250.82 | 250.82 | 248.25 | 323 |
June 11, 2025 | 253.64 | 251.98 | 251.98 | 253.64 | 250.5 | 6 |
June 10, 2025 | 252.28 | 253.65 | 253.65 | 257.02 | 252.28 | 29 |
June 09, 2025 | 251.87 | 251.87 | 251.87 | 251.87 | 251.87 | 2 |
June 06, 2025 | 250.91 | 252.38 | 252.38 | 252.67 | 250.91 | 121 |
June 05, 2025 | 246.17 | 247.18 | 247.18 | 247.18 | 245.52 | 23 |
June 04, 2025 | 247.3 | 248.6 | 248.6 | 248.6 | 247.3 | 33 |
June 03, 2025 | 244.53 | 247.72 | 247.72 | 247.72 | 244.53 | 138 |
June 02, 2025 | 244.62 | 243.75 | 243.75 | 244.62 | 242.95 | 174 |
May 30, 2025 | 246.88 | 248.17 | 248.17 | 249.29 | 246.88 | 254 |
May 29, 2025 | 243.4 | 244.83 | 244.83 | 244.83 | 243.36 | 13 |
May 28, 2025 | 244.37 | 244.15 | 244.15 | 244.56 | 244.15 | 40 |
May 27, 2025 | 241.48 | 244.9 | 244.9 | 244.9 | 241.31 | 58 |
May 23, 2025 | 238.44 | 238.89 | 238.89 | 238.89 | 238.15 | 43 |
May 22, 2025 | 238.75 | 238.31 | 238.31 | 239.18 | 237.6 | 86 |
May 21, 2025 | 242.17 | 241.92 | 241.92 | 242.45 | 241.2 | 281 |
May 20, 2025 | 243.03 | 244.84 | 244.84 | 244.84 | 243.03 | 4 |
May 19, 2025 | 244.52 | 243.94 | 243.94 | 244.52 | 243.01 | 79 |
May 16, 2025 | 244.08 | 245.3 | 245.3 | 245.78 | 244.08 | 107 |
May 15, 2025 | 241.51 | 242.74 | 242.74 | 243.13 | 241.45 | 259 |
May 14, 2025 | 239.49 | 238.36 | 238.36 | 241.29 | 238.36 | 47 |
May 13, 2025 | 239.74 | 240.58 | 240.58 | 240.61 | 239.74 | 135 |
May 12, 2025 | 233.95 | 236.87 | 236.87 | 236.87 | 233.95 | 1 |
May 09, 2025 | 223.7 | 223.18 | 223.18 | 223.7 | 223.18 | 5 |
May 08, 2025 | 218.05 | 221.97 | 221.97 | 221.97 | 218.05 | 594 |
May 07, 2025 | 219.51 | 220.45 | 220.45 | 220.46 | 219.51 | 195 |
May 06, 2025 | 222.31 | 220.08 | 220.08 | 222.31 | 219.58 | 173 |
May 05, 2025 | 222.58 | 223.16 | 223.16 | 223.68 | 222.58 | 135 |
May 02, 2025 | 223.3 | 223.81 | 223.81 | 223.81 | 223.3 | 140 |
May 01, 2025 | 223.15 | 222.39 | 221.04 | 223.15 | 222.39 | 3 |
April 30, 2025 | 219.85 | 221.12 | 219.78 | 221.12 | 219.69 | 8 |
April 29, 2025 | 221.94 | 221.8 | 220.45 | 222.66 | 221.15 | 79 |
April 28, 2025 | 220.95 | 222.22 | 220.87 | 223.11 | 220.95 | 2 |
April 25, 2025 | 228.46 | 223.64 | 222.28 | 228.46 | 223.3 | 94 |
April 24, 2025 | 225.07 | 225.94 | 224.57 | 226.03 | 225.07 | 2 |
April 23, 2025 | 227.68 | 226.52 | 225.14 | 230.22 | 226.52 | 110 |
April 22, 2025 | 220.27 | 221.07 | 219.73 | 221.07 | 220.09 | 24 |
April 17, 2025 | 218.11 | 219.97 | 219.97 | 219.97 | 217.62 | 148 |
April 16, 2025 | 217.93 | 215.99 | 215.99 | 217.93 | 215.72 | 158 |
April 15, 2025 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | 1,632 |
April 14, 2025 | 220.52 | 220.84 | 220.84 | 220.84 | 220.52 | 242 |
April 11, 2025 | 215.33 | 216.45 | 216.45 | 216.45 | 214.37 | 72 |
April 10, 2025 | 218.97 | 211.98 | 211.98 | 220.07 | 211.98 | 114 |
April 09, 2025 | 202.83 | 214.34 | 214.34 | 214.34 | 202.83 | 766 |
April 08, 2025 | 215.65 | 206.99 | 206.99 | 215.65 | 206.99 | 214 |
April 07, 2025 | 208.2 | 202.68 | 202.68 | 209.74 | 202.68 | 279 |
April 04, 2025 | 213.5 | 212.39 | 212.39 | 213.5 | 212.39 | 24 |
April 03, 2025 | 229.45 | 227 | 227 | 231.05 | 227 | 497 |
April 02, 2025 | 237 | 237.14 | 237.14 | 237.14 | 236.48 | 106 |
April 01, 2025 | 235.36 | 235.65 | 235.65 | 235.65 | 234.6 | 88 |