324.87
+0.745(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 29, 2025 | 324.2 | 324.12 | 324.12 | 325.07 | 321.27 | 921,705 |
| May 28, 2025 | 327.32 | 324.14 | 324.14 | 327.99 | 323.71 | 1.16M |
| May 27, 2025 | 322.88 | 325.71 | 325.71 | 326 | 321.82 | 1.75M |
| May 23, 2025 | 319.07 | 321.09 | 321.09 | 321.83 | 317.65 | 958,293 |
| May 22, 2025 | 322.6 | 321.65 | 321.65 | 323.21 | 320.15 | 1.27M |
| May 21, 2025 | 320.31 | 322.63 | 322.63 | 323.66 | 320.31 | 1.89M |
| May 20, 2025 | 321.36 | 322.8 | 322.8 | 323.14 | 320.83 | 1.01M |
| May 19, 2025 | 318.72 | 322.96 | 322.96 | 323.17 | 317.37 | 1.53M |
| May 16, 2025 | 316.44 | 319.37 | 319.37 | 319.5 | 314.39 | 1.49M |
| May 15, 2025 | 309.96 | 315.85 | 315.85 | 315.95 | 309.96 | 1.7M |
| May 14, 2025 | 306.66 | 309.41 | 309.41 | 309.98 | 305.51 | 1.16M |
| May 13, 2025 | 310.08 | 308.19 | 308.19 | 310.86 | 308.18 | 1.22M |
| May 12, 2025 | 311.82 | 309.38 | 309.38 | 312.14 | 305.21 | 1.68M |
| May 09, 2025 | 307.09 | 307.72 | 307.72 | 308.71 | 305.82 | 851,726 |
| May 08, 2025 | 306.9 | 307.09 | 307.09 | 309.67 | 305.19 | 1.16M |
| May 07, 2025 | 303.41 | 305.18 | 305.18 | 306.2 | 302.38 | 2.01M |
| May 06, 2025 | 303.23 | 303.33 | 303.33 | 304.19 | 300.93 | 1.01M |
| May 05, 2025 | 303.3 | 303.96 | 303.96 | 305.75 | 301.45 | 1.23M |
| May 02, 2025 | 301.02 | 303.57 | 303.57 | 305.06 | 300.08 | 1.72M |
| May 01, 2025 | 299.21 | 298.69 | 298.69 | 300.32 | 293.73 | 1.66M |
| April 30, 2025 | 290.74 | 300.6 | 300.6 | 301.36 | 288.34 | 3.34M |
| April 29, 2025 | 292.4 | 295.66 | 295.66 | 295.96 | 292.37 | 1.1M |
| April 28, 2025 | 291.65 | 293.57 | 293.57 | 294.21 | 290.4 | 1.66M |
| April 25, 2025 | 293.09 | 291.76 | 291.76 | 294.2 | 288.75 | 1.48M |
| April 24, 2025 | 293.04 | 294.55 | 294.55 | 294.86 | 288.96 | 1.69M |
| April 23, 2025 | 294.35 | 293.54 | 293.53 | 297.6 | 291.73 | 1.63M |
| April 22, 2025 | 288.32 | 292.89 | 292.89 | 295.51 | 286.76 | 1.73M |
| April 21, 2025 | 290.77 | 284.85 | 284.85 | 293.24 | 280.34 | 2.32M |
| April 17, 2025 | 295.88 | 293.28 | 293.28 | 296.1 | 292.96 | 1.67M |
| April 16, 2025 | 297.96 | 294.14 | 294.14 | 299.2 | 292.26 | 1.41M |
| April 15, 2025 | 301.56 | 298.06 | 298.06 | 303.27 | 297.8 | 1.76M |
| April 14, 2025 | 299.65 | 301.56 | 301.56 | 304.31 | 298.72 | 1.81M |
| April 11, 2025 | 292.21 | 299.54 | 299.54 | 301.39 | 290.3 | 2.18M |
| April 10, 2025 | 293.14 | 292.21 | 292.21 | 297.47 | 285.14 | 3.28M |
| April 09, 2025 | 275.16 | 294.69 | 294.69 | 295.69 | 273.81 | 3.47M |
| April 08, 2025 | 282.8 | 276.76 | 276.76 | 286.43 | 273.54 | 3.13M |
| April 07, 2025 | 284.09 | 281.22 | 281.22 | 288.53 | 272.62 | 3.54M |
| April 04, 2025 | 305.58 | 286.13 | 286.13 | 306 | 285.9 | 3.77M |
| April 03, 2025 | 304.69 | 305.39 | 305.39 | 309.5 | 303.48 | 2M |
| April 02, 2025 | 304.93 | 307.23 | 307.23 | 307.97 | 303.75 | 1.09M |
| April 01, 2025 | 305.38 | 306.54 | 306.54 | 307.38 | 303.59 | 1.2M |
| March 31, 2025 | 301.25 | 305.53 | 305.53 | 306.33 | 300.9 | 2.48M |
| March 28, 2025 | 306.3 | 300.83 | 300.83 | 308.89 | 300.65 | 1.78M |
| March 27, 2025 | 303.03 | 305.43 | 305.43 | 306.25 | 301.28 | 1.37M |
| March 26, 2025 | 300.42 | 302.41 | 302.41 | 307.14 | 298.87 | 1.84M |
| March 25, 2025 | 299.01 | 299.38 | 299.38 | 300.03 | 297.51 | 1.47M |
| March 24, 2025 | 297.53 | 298.89 | 298.89 | 300.23 | 296.73 | 1.71M |
| March 21, 2025 | 295.16 | 295.32 | 295.32 | 295.66 | 292.73 | 3.95M |
| March 20, 2025 | 295.14 | 297.51 | 297.51 | 299.81 | 294.9 | 1.6M |
| March 19, 2025 | 295.93 | 298.79 | 298.79 | 300.27 | 295.93 | 1.29M |
| March 18, 2025 | 295.85 | 295.93 | 295.93 | 296.48 | 293 | 1.18M |
| March 17, 2025 | 292.08 | 296.58 | 296.58 | 297.9 | 291.22 | 1.82M |
| March 14, 2025 | 289.2 | 291.76 | 291.76 | 292.56 | 289.2 | 1.43M |
| March 13, 2025 | 294.13 | 290.55 | 290.55 | 294.19 | 289.45 | 2.06M |
| March 12, 2025 | 292.78 | 294.18 | 294.18 | 294.78 | 290.1 | 1.96M |
| March 11, 2025 | 304.11 | 292.44 | 292.44 | 304.48 | 292.03 | 2.92M |
| March 10, 2025 | 306.2 | 302.99 | 302.99 | 309.34 | 301.58 | 2.99M |
| March 07, 2025 | 302.46 | 306.45 | 306.45 | 307.29 | 302.46 | 2.23M |
| March 06, 2025 | 308.5 | 302.46 | 302.46 | 309.46 | 299.24 | 2.98M |
| March 05, 2025 | 311.38 | 310.43 | 310.43 | 313.9 | 309.39 | 3.47M |