219.92
-0.54(-0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 219.5 | 220.46 | 220.46 | 221.88 | 217.93 | 39.14M |
June 30, 2025 | 223.52 | 219.39 | 219.39 | 223.82 | 219.12 | 58.64M |
June 27, 2025 | 219.92 | 223.3 | 223.3 | 223.3 | 216.74 | 106.48M |
June 26, 2025 | 213.21 | 217.12 | 217.12 | 217.99 | 212.01 | 47.92M |
June 25, 2025 | 214.62 | 211.99 | 211.99 | 216.02 | 211.12 | 31.58M |
June 24, 2025 | 212.14 | 212.77 | 212.77 | 214.34 | 211.05 | 36.5M |
June 23, 2025 | 209.79 | 208.47 | 208.47 | 210.39 | 207.31 | 36.3M |
June 20, 2025 | 214.68 | 209.69 | 209.69 | 214.89 | 208.27 | 75.06M |
June 18, 2025 | 215.09 | 212.52 | 212.52 | 217.96 | 212.51 | 39.1M |
June 17, 2025 | 215.2 | 214.82 | 214.82 | 217.41 | 214.56 | 31.41M |
June 16, 2025 | 212.31 | 216.1 | 216.1 | 217.06 | 211.6 | 33.28M |
June 13, 2025 | 209.96 | 212.1 | 212.1 | 214.05 | 209.62 | 29.27M |
June 12, 2025 | 211.78 | 213.24 | 213.24 | 213.58 | 211.33 | 27.43M |
June 11, 2025 | 217.41 | 213.2 | 213.2 | 218.4 | 212.89 | 38.78M |
June 10, 2025 | 216.78 | 217.61 | 217.61 | 217.69 | 214.15 | 31.18M |
June 09, 2025 | 214.75 | 216.98 | 216.98 | 217.85 | 212.88 | 37.89M |
June 06, 2025 | 212.4 | 213.57 | 213.57 | 213.87 | 210.5 | 39.39M |
June 05, 2025 | 208.56 | 207.91 | 207.91 | 212.81 | 207.65 | 51.69M |
June 04, 2025 | 206.52 | 207.23 | 207.23 | 208.18 | 205.18 | 28.47M |
June 03, 2025 | 207.11 | 205.71 | 205.71 | 208.95 | 205.05 | 27.73M |
June 02, 2025 | 204.98 | 206.65 | 206.65 | 207 | 202.68 | 29.11M |
May 30, 2025 | 204.84 | 205.01 | 205.01 | 205.99 | 201.7 | 51.01M |
May 29, 2025 | 208.03 | 205.7 | 205.7 | 208.81 | 204.23 | 34.53M |
May 28, 2025 | 205.94 | 204.72 | 204.72 | 207.66 | 204.47 | 26.33M |
May 27, 2025 | 203.09 | 206.02 | 206.02 | 206.69 | 202.19 | 34.55M |
May 23, 2025 | 198.9 | 200.99 | 200.99 | 202.37 | 197.85 | 33.28M |
May 22, 2025 | 201.38 | 203.1 | 203.1 | 205.76 | 200.16 | 38.76M |
May 21, 2025 | 201.87 | 201.44 | 201.44 | 203.46 | 200.06 | 34.52M |
May 20, 2025 | 204.63 | 204.07 | 204.07 | 205.59 | 202.65 | 29.33M |
May 19, 2025 | 201.65 | 206.16 | 206.16 | 206.62 | 201.26 | 33.91M |
May 16, 2025 | 206.85 | 205.44 | 205.44 | 206.85 | 204.37 | 32.02M |
May 15, 2025 | 206.45 | 205.17 | 205.17 | 206.88 | 202.67 | 63.99M |
May 14, 2025 | 211.45 | 210.25 | 210.25 | 211.93 | 208.85 | 37.95M |
May 13, 2025 | 211.08 | 211.37 | 211.37 | 214.84 | 210.1 | 55.28M |
May 12, 2025 | 210.71 | 208.64 | 208.74 | 211.66 | 205.75 | 74.77M |
May 09, 2025 | 193.38 | 193.06 | 193.06 | 194.69 | 191.16 | 29.66M |
May 08, 2025 | 191.48 | 192.09 | 192.09 | 194.33 | 188.82 | 33.13M |
May 07, 2025 | 185.56 | 188.71 | 188.71 | 190.99 | 185.01 | 43.63M |
May 06, 2025 | 184.57 | 185.46 | 185.46 | 187.93 | 183.85 | 20.74M |
May 05, 2025 | 186.51 | 186.35 | 186.35 | 188.18 | 185.53 | 35.08M |
May 02, 2025 | 191.44 | 189.98 | 189.98 | 192.88 | 186.4 | 77.53M |
May 01, 2025 | 190.63 | 190.2 | 190.2 | 191.81 | 187.5 | 62.55M |
April 30, 2025 | 182.17 | 184.42 | 184.42 | 185.05 | 178.85 | 52.14M |
April 29, 2025 | 183.99 | 187.39 | 187.39 | 188.02 | 183.68 | 41.47M |
April 28, 2025 | 190.1 | 187.7 | 187.68 | 190.21 | 184.89 | 32.73M |
April 25, 2025 | 187.62 | 188.99 | 188.99 | 189.94 | 185.49 | 36.19M |
April 24, 2025 | 180.92 | 186.54 | 186.54 | 186.74 | 180.18 | 41.55M |
April 23, 2025 | 183.44 | 180.6 | 180.54 | 187.38 | 180.2 | 61.6M |
April 22, 2025 | 169.85 | 173.18 | 173.18 | 176.78 | 169.35 | 52.44M |
April 21, 2025 | 169.6 | 167.32 | 167.32 | 169.6 | 165.29 | 46.91M |
April 17, 2025 | 176 | 172.61 | 172.61 | 176.21 | 172 | 44.32M |
April 16, 2025 | 176.29 | 174.33 | 174.33 | 179.1 | 171.41 | 50.42M |
April 15, 2025 | 181.41 | 179.59 | 179.59 | 182.35 | 177.93 | 43.01M |
April 14, 2025 | 186.88 | 182.06 | 182.06 | 187.36 | 179.25 | 43.06M |
April 11, 2025 | 179.93 | 184.87 | 184.87 | 185.86 | 178 | 50.04M |
April 10, 2025 | 185.44 | 180.94 | 180.94 | 186.87 | 175.85 | 57.41M |
April 09, 2025 | 172.12 | 191.1 | 191.1 | 192.65 | 169.93 | 114.37M |
April 08, 2025 | 185.23 | 170.66 | 170.66 | 185.9 | 168.57 | 86.68M |
April 07, 2025 | 162 | 175.26 | 175.26 | 183.41 | 161.38 | 108.65M |
April 04, 2025 | 167.15 | 171 | 171 | 178.14 | 166 | 120.63M |