285.12
+1.548(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 282.97 | 285.12 | 285.12 | 286.49 | 281.5 | 3.78M |
| June 26, 2025 | 283.52 | 283.57 | 283.57 | 284.98 | 282.38 | 1.75M |
| June 25, 2025 | 285.69 | 282.82 | 282.82 | 285.69 | 282.22 | 1.42M |
| June 24, 2025 | 288.11 | 286.78 | 286.78 | 288.94 | 285.87 | 1.35M |
| June 23, 2025 | 284.26 | 288.19 | 288.19 | 288.46 | 283.38 | 1.19M |
| June 20, 2025 | 283.28 | 283.82 | 283.82 | 286.39 | 282.64 | 2.39M |
| June 18, 2025 | 283.8 | 282.15 | 282.15 | 284.46 | 281.39 | 1.22M |
| June 17, 2025 | 285.35 | 283.8 | 283.8 | 286.55 | 282.66 | 983,500 |
| June 16, 2025 | 287.59 | 286.43 | 286.43 | 289.33 | 285.68 | 1.27M |
| June 13, 2025 | 286.47 | 286.79 | 286.79 | 289 | 286.01 | 964,754 |
| June 12, 2025 | 284.8 | 289.29 | 289.29 | 289.42 | 284.78 | 1.26M |
| June 11, 2025 | 285.53 | 285.61 | 285.61 | 286.92 | 283.2 | 1.59M |
| June 10, 2025 | 288.69 | 286.25 | 286.25 | 289.92 | 285.63 | 1.5M |
| June 09, 2025 | 292.24 | 289.8 | 289.8 | 293 | 284.19 | 1.75M |
| June 06, 2025 | 293.62 | 293.82 | 293.82 | 294.51 | 291.46 | 1.18M |
| June 05, 2025 | 292.71 | 291.52 | 291.52 | 294.32 | 289.06 | 1.31M |
| June 04, 2025 | 296.42 | 291.78 | 291.78 | 296.42 | 291.64 | 1.35M |
| June 03, 2025 | 299.05 | 296.41 | 296.41 | 300.27 | 292.83 | 2.27M |
| June 02, 2025 | 294.73 | 299.93 | 299.93 | 300 | 294.35 | 1.61M |
| May 30, 2025 | 293.25 | 297.2 | 297.2 | 298.52 | 292.08 | 2.48M |
| May 29, 2025 | 288.27 | 294.15 | 294.15 | 294.56 | 288.27 | 1.75M |
| May 28, 2025 | 288.79 | 289 | 289 | 290.68 | 288.04 | 1.5M |
| May 27, 2025 | 287.77 | 289.73 | 289.73 | 290.31 | 286.08 | 1.66M |
| May 23, 2025 | 287.52 | 286.2 | 286.2 | 287.55 | 285.11 | 517,530 |
| May 22, 2025 | 290.54 | 287.09 | 287.09 | 291.08 | 285.69 | 1.15M |
| May 21, 2025 | 291.71 | 290.42 | 290.42 | 292.81 | 289.4 | 1.86M |
| May 20, 2025 | 291.92 | 291.96 | 291.96 | 294 | 290.79 | 1.52M |
| May 19, 2025 | 294.48 | 294.58 | 294.58 | 296 | 293.55 | 1.27M |
| May 16, 2025 | 291.86 | 294.33 | 294.33 | 294.39 | 291.11 | 1.4M |
| May 15, 2025 | 282.32 | 292.05 | 292.05 | 292.18 | 282.01 | 2.66M |
| May 14, 2025 | 285.33 | 281.38 | 281.38 | 285.7 | 281 | 1.32M |
| May 13, 2025 | 289.53 | 285.33 | 285.33 | 291.15 | 285.13 | 1.45M |
| May 12, 2025 | 289.01 | 289.65 | 289.65 | 291.23 | 282.27 | 1.52M |
| May 09, 2025 | 288.8 | 289.88 | 289.88 | 291 | 288.08 | 824,497 |
| May 08, 2025 | 289.29 | 288.97 | 288.97 | 292.89 | 288.82 | 1.15M |
| May 07, 2025 | 289 | 290.43 | 290.43 | 291.21 | 289 | 1.31M |
| May 06, 2025 | 286.95 | 289 | 289 | 289.81 | 286.5 | 1.08M |
| May 05, 2025 | 287.12 | 287.83 | 287.83 | 289.06 | 284.49 | 1M |
| May 02, 2025 | 285.71 | 287.31 | 287.31 | 287.79 | 283.8 | 1.48M |
| May 01, 2025 | 282.65 | 283.29 | 283.29 | 285.06 | 281.12 | 1.36M |
| April 30, 2025 | 286 | 286.08 | 286.08 | 286.62 | 279.29 | 1.96M |
| April 29, 2025 | 280.8 | 284.95 | 284.95 | 285.41 | 280.8 | 1.76M |
| April 28, 2025 | 280.23 | 282.18 | 282.18 | 282.62 | 279.53 | 1.59M |
| April 25, 2025 | 280.58 | 279.11 | 279.11 | 281.54 | 275.99 | 2.38M |
| April 24, 2025 | 283.06 | 282 | 282 | 284.39 | 281.33 | 1.96M |
| April 23, 2025 | 285.21 | 283.93 | 283.93 | 289.87 | 279.68 | 2.1M |
| April 22, 2025 | 284.11 | 290.42 | 290.42 | 292.16 | 282.25 | 1.63M |
| April 21, 2025 | 285 | 279.78 | 279.78 | 285.91 | 277.32 | 1.49M |
| April 17, 2025 | 285.58 | 285.59 | 285.59 | 287.29 | 282.34 | 2.48M |
| April 16, 2025 | 289.17 | 285.07 | 285.07 | 290.47 | 284.12 | 1.46M |
| April 15, 2025 | 288.75 | 284.8 | 284.8 | 289.14 | 284.52 | 1.12M |
| April 14, 2025 | 285.09 | 288.34 | 288.34 | 290.55 | 283.65 | 1.38M |
| April 11, 2025 | 281.33 | 283.37 | 283.37 | 284.6 | 276.18 | 2.55M |
| April 10, 2025 | 282.87 | 282.34 | 282.34 | 288.5 | 277.24 | 1.82M |
| April 09, 2025 | 268 | 284.62 | 284.62 | 287.27 | 266.74 | 2.61M |
| April 08, 2025 | 282.55 | 274.99 | 274.99 | 285.13 | 271.33 | 2.24M |
| April 07, 2025 | 278.43 | 274.32 | 274.32 | 281.3 | 268.93 | 2.85M |
| April 04, 2025 | 297.22 | 280.68 | 280.68 | 299.27 | 279.56 | 3.19M |
| April 03, 2025 | 301.44 | 302.46 | 302.46 | 306.91 | 298.88 | 2.11M |
| April 02, 2025 | 300.21 | 301.54 | 301.54 | 302.06 | 298.1 | 1.52M |