306.15
+2.78(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 301.44 | 305.99 | 305.99 | 306.5 | 299.26 | 1.6M |
| May 29, 2025 | 313.25 | 303.39 | 303.39 | 314.5 | 300.1 | 2.32M |
| May 28, 2025 | 310.21 | 308.05 | 308.05 | 313.05 | 306.66 | 2.39M |
| May 27, 2025 | 303.86 | 308.75 | 308.75 | 310.26 | 296.27 | 2.44M |
| May 23, 2025 | 298.65 | 297.49 | 297.49 | 302.6 | 293.15 | 5.02M |
| May 22, 2025 | 285.19 | 292.73 | 292.73 | 295.2 | 282.72 | 1.77M |
| May 21, 2025 | 289.37 | 287.65 | 287.65 | 292.21 | 285.21 | 1.4M |
| May 20, 2025 | 292.56 | 291.97 | 291.97 | 293 | 289.76 | 1.04M |
| May 19, 2025 | 283.35 | 294.02 | 294.02 | 294.37 | 282 | 1.95M |
| May 16, 2025 | 286.59 | 291.12 | 291.12 | 291.17 | 284.2 | 2.1M |
| May 15, 2025 | 284.12 | 285.56 | 285.56 | 289 | 283.28 | 1.28M |
| May 14, 2025 | 291.61 | 288.31 | 288.31 | 293.41 | 282.93 | 2.38M |
| May 13, 2025 | 280.47 | 291.54 | 291.54 | 296.17 | 279.42 | 3.33M |
| May 12, 2025 | 286.36 | 285.28 | 285.28 | 291.99 | 283.45 | 4.74M |
| May 09, 2025 | 272.07 | 271.37 | 271.37 | 274.95 | 266.06 | 3.24M |
| May 08, 2025 | 271.75 | 270.59 | 270.59 | 273.98 | 265.07 | 2.85M |
| May 07, 2025 | 277.36 | 268.12 | 268.12 | 278.52 | 264.66 | 5.14M |
| May 06, 2025 | 258.83 | 273.82 | 273.82 | 279.89 | 256.12 | 7.13M |
| May 05, 2025 | 243.27 | 248.27 | 248.27 | 250 | 241.46 | 3.12M |
| May 02, 2025 | 244.28 | 247.26 | 247.26 | 250.64 | 241.56 | 3.3M |
| May 01, 2025 | 232.2 | 240.62 | 240.62 | 243.98 | 230.31 | 4.56M |
| April 30, 2025 | 219.55 | 223.44 | 223.44 | 223.88 | 216.75 | 2.13M |
| April 29, 2025 | 224.31 | 226.45 | 226.45 | 227.36 | 220.5 | 2.04M |
| April 28, 2025 | 222.34 | 224.82 | 224.82 | 225.49 | 219.69 | 2.4M |
| April 25, 2025 | 218.11 | 222.99 | 222.99 | 223.95 | 216.5 | 2.71M |
| April 24, 2025 | 209.57 | 218.07 | 218.07 | 220.19 | 209.57 | 2.34M |
| April 23, 2025 | 213.25 | 209.8 | 209.8 | 217.34 | 208.27 | 2.98M |
| April 22, 2025 | 197.55 | 200.88 | 200.88 | 202.42 | 195.85 | 2.46M |
| April 21, 2025 | 203.49 | 192.61 | 192.61 | 204.87 | 188.01 | 3.29M |
| April 17, 2025 | 208.35 | 206.68 | 206.68 | 208.82 | 203.6 | 1.96M |
| April 16, 2025 | 205.05 | 204.19 | 204.19 | 207.4 | 201.44 | 2.43M |
| April 15, 2025 | 206.6 | 208.42 | 208.42 | 212 | 206.35 | 1.99M |
| April 14, 2025 | 214.97 | 206.7 | 206.7 | 217.21 | 203.87 | 3.43M |
| April 11, 2025 | 204.49 | 208.25 | 208.25 | 208.53 | 198 | 2.96M |
| April 10, 2025 | 209 | 204.49 | 204.49 | 211.48 | 199.55 | 4.05M |
| April 09, 2025 | 186.13 | 215.45 | 215.45 | 217.9 | 182.61 | 7.98M |
| April 08, 2025 | 188.94 | 184.94 | 184.94 | 193.3 | 181.99 | 6.9M |
| April 07, 2025 | 161.53 | 179.79 | 179.79 | 189.79 | 161.35 | 7.46M |
| April 04, 2025 | 180.07 | 170.96 | 170.96 | 182.99 | 165.08 | 9.36M |
| April 03, 2025 | 200.47 | 190.24 | 190.24 | 204.05 | 189.78 | 5.56M |
| April 02, 2025 | 202.83 | 214.46 | 214.46 | 215.34 | 202.27 | 3.18M |
| April 01, 2025 | 200.95 | 206.94 | 206.94 | 207.76 | 198.09 | 2.86M |
| March 31, 2025 | 198.98 | 201.63 | 201.63 | 203.56 | 195.55 | 4.52M |
| March 28, 2025 | 209.9 | 205.39 | 205.39 | 215.42 | 203.89 | 5.57M |
| March 27, 2025 | 211.96 | 209.2 | 209.2 | 217.55 | 207.52 | 4.18M |
| March 26, 2025 | 224 | 216.97 | 216.97 | 226.1 | 214 | 4.06M |
| March 25, 2025 | 229.31 | 226.87 | 226.87 | 230.87 | 222 | 2.82M |
| March 24, 2025 | 228.24 | 228.62 | 228.62 | 231.15 | 226.6 | 2.77M |
| March 21, 2025 | 215.78 | 222.48 | 222.48 | 222.82 | 212.55 | 3.73M |
| March 20, 2025 | 217.06 | 219.44 | 219.44 | 222.43 | 214 | 2.25M |
| March 19, 2025 | 211.12 | 218.05 | 218.05 | 220.37 | 211.12 | 3.04M |
| March 18, 2025 | 217.92 | 210.85 | 210.85 | 218.14 | 209.25 | 2.72M |
| March 17, 2025 | 216.91 | 218.54 | 218.54 | 222.07 | 214.36 | 3.55M |
| March 14, 2025 | 213.83 | 216.46 | 216.46 | 217.5 | 209.03 | 3.83M |
| March 13, 2025 | 216.77 | 209.87 | 209.87 | 216.77 | 203.72 | 3.65M |
| March 12, 2025 | 219.42 | 215.35 | 215.35 | 224.33 | 210 | 6.42M |
| March 11, 2025 | 203.99 | 208.58 | 208.58 | 211.64 | 199.93 | 5.05M |
| March 10, 2025 | 203.61 | 202.21 | 202.21 | 208.24 | 195.56 | 7.69M |
| March 07, 2025 | 208.1 | 212.54 | 212.54 | 216.14 | 203.1 | 4.99M |
| March 06, 2025 | 220.19 | 207.69 | 207.3 | 222.78 | 204.71 | 7.71M |