298.89
+3.43(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 296.74 | 298.89 | 298.89 | 299 | 295.78 | 2.26M |
| June 27, 2025 | 295.88 | 295.46 | 295.46 | 296.7 | 292.99 | 4.16M |
| June 26, 2025 | 296.59 | 296.08 | 296.08 | 296.96 | 292.6 | 3.63M |
| June 25, 2025 | 301 | 294.6 | 294.6 | 301.65 | 294.35 | 3.16M |
| June 24, 2025 | 295.68 | 300.72 | 300.72 | 301.65 | 295.01 | 4.94M |
| June 23, 2025 | 286 | 295 | 295 | 295.33 | 284.23 | 5.45M |
| June 20, 2025 | 281.43 | 285.37 | 285.37 | 288.87 | 273.19 | 11.7M |
| June 18, 2025 | 314.2 | 306.38 | 306.38 | 314.2 | 305.87 | 4.59M |
| June 17, 2025 | 312.97 | 312.03 | 312.03 | 315.95 | 311.85 | 2.53M |
| June 16, 2025 | 314.33 | 314.33 | 314.33 | 317.05 | 312.82 | 2.93M |
| June 13, 2025 | 314.32 | 311.71 | 311.71 | 317.31 | 311.28 | 3.1M |
| June 12, 2025 | 317.5 | 318.13 | 318.13 | 318.62 | 316.11 | 2.19M |
| June 11, 2025 | 320.92 | 319.22 | 319.22 | 321.77 | 317.84 | 1.86M |
| June 10, 2025 | 317.57 | 320.92 | 320.92 | 321.69 | 317 | 2.36M |
| June 09, 2025 | 318.01 | 316.62 | 316.62 | 319.23 | 316.04 | 2.29M |
| June 06, 2025 | 318.42 | 317.65 | 317.65 | 320.15 | 316.38 | 2.31M |
| June 05, 2025 | 317.3 | 315.38 | 315.38 | 317.96 | 313.41 | 3.79M |
| June 04, 2025 | 315.11 | 316.4 | 316.4 | 316.79 | 314.39 | 2.34M |
| June 03, 2025 | 313 | 312.9 | 312.9 | 313.99 | 310.6 | 3.68M |
| June 02, 2025 | 313.63 | 314.47 | 314.47 | 314.94 | 311.21 | 2.34M |
| May 30, 2025 | 318.16 | 316.82 | 316.82 | 318.99 | 314.09 | 4.01M |
| May 29, 2025 | 317.52 | 317.73 | 317.73 | 318.42 | 314.91 | 2.56M |
| May 28, 2025 | 314.75 | 315.99 | 315.99 | 317.39 | 314.05 | 3.44M |
| May 27, 2025 | 313.52 | 315.43 | 315.43 | 315.7 | 312.01 | 3.25M |
| May 23, 2025 | 311.11 | 309.58 | 309.58 | 311.73 | 307.87 | 2.95M |
| May 22, 2025 | 317.51 | 316.45 | 316.45 | 319.19 | 316.04 | 3M |
| May 21, 2025 | 317.04 | 317.72 | 317.72 | 322.86 | 316.42 | 2.79M |
| May 20, 2025 | 318.46 | 320.18 | 320.18 | 320.33 | 317.39 | 2.93M |
| May 19, 2025 | 315.79 | 319.39 | 319.39 | 320.89 | 315.07 | 2.25M |
| May 16, 2025 | 317.42 | 317.69 | 317.69 | 318.06 | 309.73 | 3.94M |
| May 15, 2025 | 320.22 | 323.21 | 323.21 | 324 | 319.76 | 3.05M |
| May 14, 2025 | 321.54 | 320.41 | 320.41 | 322.1 | 317.9 | 2.42M |
| May 13, 2025 | 321.92 | 322.53 | 322.53 | 325.71 | 321.56 | 2.78M |
| May 12, 2025 | 316.47 | 322.09 | 322.09 | 322.47 | 315.36 | 3.27M |
| May 09, 2025 | 310.03 | 307.9 | 307.9 | 311.59 | 306.7 | 1.84M |
| May 08, 2025 | 309 | 308.88 | 308.88 | 313.25 | 308 | 2.86M |
| May 07, 2025 | 304.8 | 306.09 | 306.09 | 308.09 | 303.47 | 2.65M |
| May 06, 2025 | 303.86 | 303.8 | 303.8 | 305.95 | 303.2 | 2.72M |
| May 05, 2025 | 303.43 | 307.71 | 307.71 | 309.41 | 303.41 | 3.55M |
| May 02, 2025 | 305 | 305.33 | 305.33 | 306.34 | 303.87 | 1.81M |
| May 01, 2025 | 300.81 | 300.53 | 300.53 | 304.76 | 298.5 | 2.85M |
| April 30, 2025 | 295.27 | 299.15 | 299.15 | 299.55 | 291.71 | 2.83M |
| April 29, 2025 | 295.62 | 298.47 | 298.47 | 299.04 | 294.8 | 3.25M |
| April 28, 2025 | 294.52 | 293.25 | 293.25 | 296.06 | 289.89 | 1.87M |
| April 25, 2025 | 291.52 | 293.39 | 293.39 | 294.01 | 289.02 | 2.91M |
| April 24, 2025 | 285 | 291.41 | 291.41 | 291.76 | 284.74 | 3.27M |
| April 23, 2025 | 294.65 | 288.13 | 288.13 | 296.94 | 286.97 | 2.76M |
| April 22, 2025 | 281.4 | 283.96 | 283.96 | 285.1 | 280.15 | 2.5M |
| April 21, 2025 | 282.34 | 279.23 | 279.23 | 282.34 | 275.98 | 2.83M |
| April 17, 2025 | 285.52 | 282.35 | 282.35 | 286.67 | 281.77 | 2.32M |
| April 16, 2025 | 289.45 | 285.24 | 285.24 | 292.5 | 283.74 | 3.18M |
| April 15, 2025 | 288.91 | 288.66 | 288.66 | 292.08 | 287.34 | 3.27M |
| April 14, 2025 | 289.92 | 289.79 | 289.79 | 293.26 | 286.64 | 3.22M |
| April 11, 2025 | 282.58 | 284.34 | 284.34 | 286.3 | 276.73 | 5M |
| April 10, 2025 | 292.47 | 285.22 | 285.22 | 296.1 | 278.34 | 4.58M |
| April 09, 2025 | 280 | 299.94 | 299.94 | 300.45 | 278.92 | 6.56M |
| April 08, 2025 | 290.29 | 281.39 | 281.39 | 293.03 | 276.68 | 4.73M |
| April 07, 2025 | 278.94 | 284.72 | 284.72 | 293.04 | 275.01 | 6.33M |
| April 04, 2025 | 296.8 | 285.06 | 285.06 | 299.05 | 284.6 | 4.66M |
| April 03, 2025 | 308 | 301.46 | 301.46 | 311.79 | 300.97 | 3.61M |