225.19
+0.88(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 224.14 | 225.19 | 225.19 | 225.28 | 221.16 | 59,200 |
| May 29, 2025 | 222.5 | 224.31 | 224.31 | 224.78 | 221.28 | 42,900 |
| May 28, 2025 | 217.4 | 220.36 | 220.36 | 221.26 | 215.71 | 34,612 |
| May 27, 2025 | 217 | 218.35 | 218.35 | 219.13 | 214.15 | 19,347 |
| May 23, 2025 | 215.01 | 213.97 | 213.97 | 216.83 | 211.05 | 29,662 |
| May 22, 2025 | 218.1 | 216.04 | 216.04 | 218.1 | 215.62 | 18,241 |
| May 21, 2025 | 216.1 | 218.16 | 218.16 | 218.8 | 216 | 28,696 |
| May 20, 2025 | 220 | 218.12 | 218.12 | 221.73 | 215.01 | 26,100 |
| May 19, 2025 | 220 | 220.94 | 220.94 | 221.96 | 216.8 | 35,525 |
| May 16, 2025 | 220.98 | 222.17 | 220.82 | 224.67 | 220.41 | 36,821 |
| May 15, 2025 | 215.9 | 220.7 | 220.7 | 223.92 | 214.5 | 45,800 |
| May 14, 2025 | 213.28 | 216.41 | 216.41 | 216.9 | 211.81 | 22,703 |
| May 13, 2025 | 215.67 | 216.47 | 216.47 | 217.01 | 214.21 | 22,219 |
| May 12, 2025 | 214.99 | 216.9 | 216.9 | 220.95 | 212.82 | 28,022 |
| May 09, 2025 | 211.18 | 213.6 | 209.1 | 214.8 | 210.9 | 22,831 |
| May 08, 2025 | 213.01 | 211.81 | 211.81 | 214.65 | 209.5 | 16,779 |
| May 07, 2025 | 208.62 | 212.8 | 212.8 | 212.85 | 208.62 | 11,373 |
| May 06, 2025 | 213.47 | 208.81 | 208.81 | 213.47 | 206 | 16,415 |
| May 05, 2025 | 214.7 | 212.88 | 212.88 | 214.7 | 209.74 | 17,900 |
| May 02, 2025 | 211.57 | 214.81 | 214.81 | 214.81 | 209.66 | 29,915 |
| May 01, 2025 | 206.07 | 208.72 | 208.72 | 211.01 | 206.07 | 10,249 |
| April 30, 2025 | 203.55 | 206.4 | 206.4 | 208.17 | 203.5 | 10,745 |
| April 29, 2025 | 205.36 | 205.5 | 205.5 | 206 | 203.4 | 12,276 |
| April 28, 2025 | 207.65 | 207.01 | 207.01 | 207.65 | 207.01 | 8,837 |
| April 25, 2025 | 201 | 200.61 | 200.61 | 201 | 198.57 | 4,500 |
| April 24, 2025 | 203.19 | 201.78 | 201.78 | 204.64 | 200.39 | 7,800 |
| April 23, 2025 | 204.53 | 204.98 | 204.98 | 206.79 | 204 | 7,437 |
| April 22, 2025 | 218.26 | 202.82 | 202.82 | 218.26 | 202.82 | 10,400 |
| April 21, 2025 | 201 | 197.89 | 197.89 | 201 | 197.04 | 7,822 |
| April 17, 2025 | 199.53 | 201.85 | 201.85 | 202.5 | 199.53 | 9,833 |
| April 16, 2025 | 202 | 198.85 | 198.85 | 205.1 | 196.74 | 14,800 |
| April 15, 2025 | 203.45 | 203.6 | 203.6 | 203.81 | 202.09 | 7,030 |
| April 14, 2025 | 202.57 | 202.24 | 202.24 | 204.06 | 198.32 | 18,500 |
| April 11, 2025 | 202.1 | 203.34 | 203.34 | 204.16 | 196.82 | 10,896 |
| April 10, 2025 | 200 | 199.29 | 199.29 | 202.05 | 195.37 | 13,213 |
| April 09, 2025 | 192.11 | 201.29 | 201.29 | 207 | 189.05 | 29,614 |
| April 08, 2025 | 200.36 | 193.54 | 193.54 | 202.37 | 193.54 | 15,138 |
| April 07, 2025 | 197.21 | 196.84 | 196.84 | 200.69 | 189.5 | 19,600 |
| April 04, 2025 | 198.9 | 201.61 | 201.61 | 202.75 | 192.11 | 37,743 |
| April 03, 2025 | 207.63 | 203.67 | 203.67 | 210.01 | 202.84 | 28,132 |
| April 02, 2025 | 211.28 | 212.85 | 212.85 | 213.15 | 210.05 | 11,451 |
| April 01, 2025 | 209 | 210.7 | 210.7 | 212 | 208.42 | 14,600 |
| March 31, 2025 | 211 | 209.16 | 209.16 | 211.77 | 208.19 | 22,936 |
| March 28, 2025 | 211.47 | 211.08 | 211.08 | 211.47 | 207.89 | 16,438 |
| March 27, 2025 | 213 | 212.4 | 212.4 | 213 | 210.98 | 14,500 |
| March 26, 2025 | 209.69 | 211.37 | 211.37 | 212.9 | 209.69 | 12,900 |
| March 25, 2025 | 212.61 | 209.79 | 209.79 | 213.02 | 209.33 | 10,000 |
| March 24, 2025 | 214.36 | 214.14 | 214.14 | 214.36 | 211.09 | 13,011 |
| March 21, 2025 | 212.41 | 212.18 | 212.18 | 214.44 | 212 | 15,421 |
| March 20, 2025 | 217.02 | 214.65 | 214.65 | 218.4 | 214.65 | 9,537 |
| March 19, 2025 | 217.08 | 219.2 | 219.2 | 220.2 | 213.66 | 11,261 |
| March 18, 2025 | 212.54 | 215.77 | 215.77 | 216.67 | 211.79 | 11,300 |
| March 17, 2025 | 211.7 | 210.39 | 210.39 | 212.32 | 208.97 | 9,200 |
| March 14, 2025 | 212.11 | 212.36 | 212.36 | 212.57 | 211.16 | 8,400 |
| March 13, 2025 | 209.02 | 211 | 211 | 211.4 | 209.01 | 70,613 |
| March 12, 2025 | 216.09 | 211.59 | 211.59 | 216.09 | 206.71 | 20,893 |
| March 11, 2025 | 218 | 216.06 | 216.06 | 220.85 | 215.5 | 16,600 |
| March 10, 2025 | 216.9 | 217.51 | 217.51 | 219.21 | 216.82 | 9,700 |
| March 07, 2025 | 217.9 | 217.4 | 217.4 | 217.9 | 214.54 | 10,400 |
| March 06, 2025 | 212.19 | 216.96 | 216.96 | 216.96 | 208.01 | 16,800 |