296.12
-0.88(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 297.49 | 296.12 | 296.12 | 298 | 293.71 | 4.53M |
| May 29, 2025 | 300.48 | 297 | 297 | 301.18 | 294.8 | 1.25M |
| May 28, 2025 | 301 | 299.23 | 299.23 | 303.1 | 298.86 | 1.47M |
| May 27, 2025 | 297.52 | 300.36 | 300.36 | 301.18 | 294.79 | 2.13M |
| May 23, 2025 | 295 | 295.35 | 295.35 | 304.8 | 291.53 | 3.2M |
| May 22, 2025 | 292.39 | 295 | 295 | 296.44 | 292.37 | 2.37M |
| May 21, 2025 | 292.77 | 292.93 | 292.93 | 297.79 | 291.8 | 1.82M |
| May 20, 2025 | 294.59 | 295.84 | 295.84 | 295.9 | 292.27 | 1.39M |
| May 19, 2025 | 294.59 | 295.9 | 295.9 | 297.25 | 293 | 1.64M |
| May 16, 2025 | 296.1 | 298.08 | 298.08 | 298.21 | 294.82 | 1.89M |
| May 15, 2025 | 294.97 | 295.78 | 295.78 | 297.18 | 294.4 | 1.78M |
| May 14, 2025 | 295.85 | 295.54 | 295.54 | 297.99 | 294.65 | 1.35M |
| May 13, 2025 | 294.18 | 297.01 | 297.01 | 298.83 | 292.95 | 1.21M |
| May 12, 2025 | 295.95 | 293.2 | 293.2 | 297.86 | 292.52 | 1.5M |
| May 09, 2025 | 289.8 | 287.48 | 287.48 | 291.99 | 285.77 | 873,910 |
| May 08, 2025 | 284.89 | 289.62 | 289.62 | 291.35 | 284.06 | 1.15M |
| May 07, 2025 | 279.38 | 283.36 | 283.36 | 284.77 | 279.37 | 1.27M |
| May 06, 2025 | 277.88 | 278.64 | 278.64 | 281.3 | 276.21 | 674,641 |
| May 05, 2025 | 278.19 | 280.07 | 280.07 | 283.27 | 278.19 | 894,600 |
| May 02, 2025 | 278.3 | 279.99 | 279.99 | 281.19 | 276.32 | 958,645 |
| May 01, 2025 | 276.14 | 273.49 | 273.49 | 278.57 | 273.14 | 1.29M |
| April 30, 2025 | 270.4 | 274.25 | 274.25 | 274.87 | 267.61 | 1.23M |
| April 29, 2025 | 270.8 | 272.69 | 272.69 | 273.15 | 270.57 | 486,654 |
| April 28, 2025 | 269.79 | 271.47 | 271.47 | 273.56 | 269.42 | 1.17M |
| April 25, 2025 | 271.3 | 269.93 | 269.93 | 272.27 | 268.77 | 1.31M |
| April 24, 2025 | 265.54 | 271.71 | 271.71 | 272.77 | 265.02 | 1.3M |
| April 23, 2025 | 265.49 | 264.44 | 264.44 | 270.8 | 263.58 | 1.02M |
| April 22, 2025 | 257.81 | 261.14 | 261.14 | 263.14 | 256.04 | 1.07M |
| April 21, 2025 | 255.92 | 254.27 | 254.27 | 256.52 | 250.46 | 1.27M |
| April 17, 2025 | 262.3 | 259.47 | 259.47 | 262.39 | 258.14 | 1.05M |
| April 16, 2025 | 261.79 | 260.16 | 260.16 | 266.15 | 257.91 | 1.32M |
| April 15, 2025 | 262.4 | 265.34 | 265.34 | 266.55 | 262 | 1.08M |
| April 14, 2025 | 263 | 260.71 | 260.71 | 263.64 | 258.2 | 1.26M |
| April 11, 2025 | 256.92 | 258.45 | 258.45 | 260.79 | 251.42 | 1.26M |
| April 10, 2025 | 257.16 | 256.92 | 256.92 | 259.2 | 248.58 | 2.24M |
| April 09, 2025 | 238.08 | 263.53 | 263.53 | 265.14 | 237.25 | 2.46M |
| April 08, 2025 | 249.71 | 238.84 | 238.84 | 251.49 | 235.2 | 1.84M |
| April 07, 2025 | 237.63 | 243.62 | 243.62 | 253.96 | 232.67 | 3.6M |
| April 04, 2025 | 250.11 | 245.51 | 245.51 | 252.66 | 244.39 | 3.16M |
| April 03, 2025 | 256.98 | 257.15 | 257.15 | 260.43 | 254.03 | 1.79M |
| April 02, 2025 | 260.12 | 267.93 | 267.93 | 269.67 | 259.35 | 1.25M |
| April 01, 2025 | 261.18 | 264.61 | 264.61 | 264.9 | 258.27 | 1.04M |
| March 31, 2025 | 259.02 | 261.8 | 261.8 | 262.17 | 255.18 | 1.85M |
| March 28, 2025 | 267.29 | 261.63 | 261.63 | 268.57 | 260.93 | 1.23M |
| March 27, 2025 | 268.5 | 269.81 | 269.81 | 273.52 | 268.2 | 1.21M |
| March 26, 2025 | 271.71 | 271.21 | 271.21 | 274.26 | 270.29 | 1.09M |
| March 25, 2025 | 270.59 | 273.08 | 273.08 | 273.79 | 270.59 | 1.07M |
| March 24, 2025 | 271.96 | 269.19 | 269.19 | 272.31 | 269.02 | 1.66M |
| March 21, 2025 | 262.45 | 267.25 | 267.25 | 268.38 | 262.45 | 1.99M |
| March 20, 2025 | 268.05 | 267.82 | 267.82 | 271.47 | 266.14 | 1.47M |
| March 19, 2025 | 263.07 | 268.3 | 268.3 | 271.63 | 263 | 1.93M |
| March 18, 2025 | 259.95 | 259.95 | 259.95 | 261.36 | 257.98 | 1.51M |
| March 17, 2025 | 252.96 | 260.62 | 260.62 | 263.25 | 252.63 | 1.79M |
| March 14, 2025 | 248.99 | 254.43 | 254.43 | 254.89 | 248.99 | 1.29M |
| March 13, 2025 | 251.85 | 246.93 | 246.93 | 252.67 | 244.85 | 1.5M |
| March 12, 2025 | 254.5 | 251.85 | 251.85 | 255.91 | 250.11 | 2.43M |
| March 11, 2025 | 247.56 | 250.85 | 250.85 | 254.38 | 246.95 | 2.78M |
| March 10, 2025 | 256.61 | 248.4 | 248.4 | 256.93 | 246.31 | 3.2M |
| March 07, 2025 | 259.58 | 259.75 | 259.75 | 261.35 | 252.18 | 3.45M |
| March 06, 2025 | 262.41 | 260.39 | 260.39 | 266.5 | 259.24 | 1.64M |