273.49
-2.33(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 275.83 | 276.7 | 276.7 | 276.91 | 273.49 | 1.23M |
| July 02, 2025 | 275 | 275.82 | 275.82 | 276.55 | 271.12 | 2.07M |
| July 01, 2025 | 277.64 | 275.42 | 275.42 | 277.64 | 271.18 | 2.01M |
| June 30, 2025 | 274.21 | 275.62 | 275.62 | 275.91 | 272.03 | 2.47M |
| June 27, 2025 | 272.57 | 274.76 | 274.76 | 274.93 | 271.51 | 2.68M |
| June 26, 2025 | 274.56 | 272.83 | 272.83 | 274.56 | 271.73 | 2.43M |
| June 25, 2025 | 270.63 | 273.03 | 273.03 | 273.54 | 269.69 | 1.59M |
| June 24, 2025 | 273.33 | 271.38 | 271.38 | 273.59 | 270 | 2.34M |
| June 23, 2025 | 274.26 | 272.66 | 272.66 | 275.83 | 271.08 | 2.36M |
| June 20, 2025 | 271.42 | 273.99 | 273.99 | 274.28 | 263.21 | 10.65M |
| June 18, 2025 | 269.82 | 272.1 | 272.1 | 272.29 | 268.21 | 2.54M |
| June 17, 2025 | 267.6 | 269.7 | 269.7 | 270.52 | 266.4 | 1.8M |
| June 16, 2025 | 269.66 | 267.51 | 267.51 | 270.94 | 266 | 3.21M |
| June 13, 2025 | 273.97 | 269.5 | 269.5 | 273.97 | 268.85 | 1.58M |
| June 12, 2025 | 270.59 | 270.96 | 270.96 | 272.07 | 268.25 | 2.19M |
| June 11, 2025 | 266.11 | 269.65 | 269.65 | 269.72 | 264.35 | 2.75M |
| June 10, 2025 | 268.89 | 266.1 | 266.1 | 269.06 | 264.31 | 2.64M |
| June 09, 2025 | 271.54 | 268.35 | 268.35 | 271.82 | 265.02 | 3.02M |
| June 06, 2025 | 275.18 | 274.24 | 272.99 | 275.71 | 270.2 | 1.64M |
| June 05, 2025 | 277.88 | 274.9 | 273.65 | 278.13 | 274.25 | 1.96M |
| June 04, 2025 | 282.19 | 277.88 | 276.61 | 282.19 | 277.51 | 1.84M |
| June 03, 2025 | 289.38 | 282.31 | 281.02 | 289.57 | 278.1 | 2.75M |
| June 02, 2025 | 288.1 | 290.71 | 289.38 | 290.79 | 287.17 | 2.15M |
| May 30, 2025 | 286.34 | 289 | 287.68 | 290.1 | 285.57 | 4.72M |
| May 29, 2025 | 284.97 | 285.87 | 284.57 | 287.1 | 284.24 | 1.49M |
| May 28, 2025 | 284.58 | 285.98 | 284.68 | 287.05 | 284 | 2.3M |
| May 27, 2025 | 283.76 | 284.36 | 283.06 | 284.91 | 281.38 | 1.79M |
| May 23, 2025 | 281.8 | 284.07 | 282.78 | 285.87 | 280.39 | 2.32M |
| May 22, 2025 | 281.93 | 282 | 280.71 | 284.04 | 280.38 | 1.78M |
| May 21, 2025 | 277.21 | 281.74 | 281.74 | 282.2 | 276.81 | 2.18M |
| May 20, 2025 | 278.27 | 277.87 | 277.87 | 278.42 | 275.82 | 1.21M |
| May 19, 2025 | 277.11 | 277.94 | 277.94 | 279.87 | 276.37 | 1.62M |
| May 16, 2025 | 273.74 | 276.29 | 276.29 | 276.56 | 273.44 | 1.51M |
| May 15, 2025 | 268.38 | 274 | 274 | 274.24 | 266.86 | 2.23M |
| May 14, 2025 | 268.76 | 266.28 | 266.28 | 269.27 | 265.72 | 2.48M |
| May 13, 2025 | 270.01 | 268.34 | 268.34 | 272.41 | 268.18 | 3.2M |
| May 12, 2025 | 280.46 | 270.47 | 270.47 | 280.85 | 267.06 | 4.91M |
| May 09, 2025 | 282.44 | 284.35 | 284.35 | 284.66 | 281.96 | 953,432 |
| May 08, 2025 | 283.7 | 281.99 | 281.99 | 285.11 | 281.66 | 1.62M |
| May 07, 2025 | 282.42 | 284.82 | 284.82 | 286.48 | 281.86 | 1.41M |
| May 06, 2025 | 282.05 | 282.98 | 282.98 | 285.94 | 281 | 1.89M |
| May 05, 2025 | 279.86 | 282.56 | 282.56 | 283.11 | 278.64 | 1.51M |
| May 02, 2025 | 278.25 | 280.45 | 280.45 | 282.1 | 277.75 | 2.25M |
| May 01, 2025 | 275.27 | 277.11 | 277.11 | 278.35 | 273.91 | 2.03M |
| April 30, 2025 | 271.98 | 277.08 | 277.08 | 278.15 | 270.24 | 2.12M |
| April 29, 2025 | 268.24 | 272.36 | 272.36 | 272.89 | 267.39 | 1.76M |
| April 28, 2025 | 266.83 | 267.92 | 267.92 | 268.92 | 265.75 | 1.78M |
| April 25, 2025 | 263.02 | 266.3 | 266.3 | 266.46 | 261.3 | 1.71M |
| April 24, 2025 | 261.48 | 263.27 | 263.27 | 266.34 | 258.63 | 2.63M |
| April 23, 2025 | 256.65 | 261.48 | 261.48 | 262.01 | 251.9 | 3.48M |
| April 22, 2025 | 261.9 | 265.56 | 265.56 | 265.9 | 260.78 | 2.74M |
| April 21, 2025 | 263.28 | 260.33 | 260.33 | 264.38 | 257.89 | 2.49M |
| April 17, 2025 | 262.47 | 262.53 | 262.53 | 265.21 | 261.44 | 1.8M |
| April 16, 2025 | 263 | 261.39 | 261.39 | 264.94 | 260.71 | 2.38M |
| April 15, 2025 | 264.12 | 262.87 | 262.87 | 265.51 | 262.16 | 1.57M |
| April 14, 2025 | 260.62 | 263.69 | 263.69 | 265.25 | 257.61 | 2.34M |
| April 11, 2025 | 259.05 | 261.54 | 261.54 | 264.45 | 258.89 | 2.76M |
| April 10, 2025 | 256.62 | 258.39 | 258.39 | 260.62 | 252.87 | 3.01M |
| April 09, 2025 | 252.79 | 254.13 | 254.13 | 259.38 | 248.53 | 6.34M |
| April 08, 2025 | 256.54 | 255.03 | 255.03 | 258.85 | 252 | 5.51M |