265.37
-1.55(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 268.08 | 265.37 | 265.37 | 269.74 | 260.7 | 12.37M |
| May 29, 2025 | 263.59 | 266.92 | 266.92 | 267.79 | 254.5 | 28.07M |
| May 28, 2025 | 277.71 | 276.03 | 276.03 | 278.81 | 273.58 | 12.76M |
| May 27, 2025 | 273.17 | 277.19 | 277.19 | 278.58 | 270.29 | 10.96M |
| May 23, 2025 | 279 | 273.13 | 273.13 | 280.74 | 271.65 | 8.86M |
| May 22, 2025 | 282.5 | 283.42 | 283.42 | 286.35 | 281.03 | 6.64M |
| May 21, 2025 | 284.41 | 282.28 | 282.28 | 287.63 | 281.11 | 5.68M |
| May 20, 2025 | 288.09 | 288.06 | 288.06 | 288.44 | 285.21 | 4.02M |
| May 19, 2025 | 288.1 | 287.63 | 287.63 | 289.9 | 286.91 | 5.78M |
| May 16, 2025 | 291.09 | 291.15 | 291.15 | 292.17 | 289.72 | 3.69M |
| May 15, 2025 | 289.57 | 290.76 | 290.76 | 291.97 | 287.95 | 4.61M |
| May 14, 2025 | 293.5 | 290.74 | 290.74 | 296.05 | 289.26 | 7.92M |
| May 13, 2025 | 291 | 289.17 | 289.17 | 292.74 | 288.93 | 6.71M |
| May 12, 2025 | 285 | 288.82 | 288.82 | 288.97 | 283.23 | 5.94M |
| May 09, 2025 | 281.62 | 275.42 | 275.42 | 282.48 | 273.88 | 4.32M |
| May 08, 2025 | 279.21 | 279.74 | 279.74 | 283.05 | 278.38 | 4.79M |
| May 07, 2025 | 273.71 | 278.23 | 278.23 | 278.79 | 273.71 | 4.27M |
| May 06, 2025 | 269.82 | 273.36 | 273.36 | 274.8 | 268.54 | 4.64M |
| May 05, 2025 | 273.37 | 272.63 | 272.63 | 276.17 | 272.31 | 4.22M |
| May 02, 2025 | 274.46 | 275.08 | 275.08 | 276.32 | 272.25 | 4.32M |
| May 01, 2025 | 273.4 | 269.33 | 269.33 | 274.6 | 269 | 5.17M |
| April 30, 2025 | 264.8 | 268.71 | 268.71 | 268.87 | 263 | 4.59M |
| April 29, 2025 | 265.4 | 267.76 | 267.76 | 268.58 | 265.17 | 3.14M |
| April 28, 2025 | 268.15 | 265.64 | 265.64 | 269.5 | 263.33 | 4.98M |
| April 25, 2025 | 264.72 | 267.85 | 267.85 | 269.03 | 264.2 | 5.65M |
| April 24, 2025 | 258.2 | 264.7 | 264.7 | 264.98 | 257 | 7.36M |
| April 23, 2025 | 252.61 | 250.48 | 250.48 | 257.79 | 249.5 | 5.75M |
| April 22, 2025 | 238.23 | 243.39 | 243.39 | 244.22 | 235.6 | 7.15M |
| April 21, 2025 | 240.43 | 236.26 | 236.26 | 242.48 | 232.77 | 9.24M |
| April 17, 2025 | 249.77 | 247.26 | 247.23 | 251.55 | 246.82 | 5.56M |
| April 16, 2025 | 251.93 | 249.84 | 249.84 | 256.61 | 246.69 | 7.09M |
| April 15, 2025 | 254.37 | 254.93 | 254.93 | 256.72 | 253.8 | 5.22M |
| April 14, 2025 | 260 | 254.55 | 254.55 | 260 | 253.14 | 6.04M |
| April 11, 2025 | 254.27 | 255 | 255 | 256.41 | 247.68 | 6.05M |
| April 10, 2025 | 260 | 255.12 | 255.12 | 261.24 | 248.13 | 9.37M |
| April 09, 2025 | 240.9 | 265.17 | 265.17 | 268.17 | 240.9 | 12.43M |
| April 08, 2025 | 253.95 | 243.99 | 243.99 | 257.39 | 240.27 | 9.32M |
| April 07, 2025 | 230 | 244.21 | 244.21 | 252.95 | 230 | 11.97M |
| April 04, 2025 | 247.7 | 240.76 | 240.76 | 250.29 | 239.53 | 9.67M |
| April 03, 2025 | 260.14 | 255.23 | 255.23 | 262.57 | 254.45 | 8.07M |
| April 02, 2025 | 265.96 | 271.54 | 271.54 | 273.63 | 265.75 | 5.28M |
| April 01, 2025 | 268.86 | 270.2 | 270.2 | 270.82 | 265.82 | 4.6M |
| March 31, 2025 | 264.55 | 268.36 | 268.36 | 268.45 | 259.19 | 7.59M |
| March 28, 2025 | 276.71 | 269.97 | 269.97 | 277.21 | 269.19 | 3.75M |
| March 27, 2025 | 280.54 | 277.81 | 277.81 | 280.9 | 276.01 | 3.74M |
| March 26, 2025 | 288.34 | 280.99 | 280.99 | 289.04 | 279.58 | 5.07M |
| March 25, 2025 | 285.61 | 288.61 | 288.61 | 290.45 | 285.61 | 4.3M |
| March 24, 2025 | 283.74 | 285.96 | 285.96 | 286.76 | 283.22 | 6.76M |
| March 21, 2025 | 276.21 | 280.62 | 280.62 | 281.85 | 274.05 | 9.7M |
| March 20, 2025 | 277.06 | 279.03 | 279.03 | 282.88 | 277.06 | 4.8M |
| March 19, 2025 | 277.5 | 279.39 | 279.39 | 282.22 | 277.29 | 5.09M |
| March 18, 2025 | 280.02 | 278.73 | 278.73 | 280.5 | 275.94 | 5.59M |
| March 17, 2025 | 277.37 | 280.75 | 280.75 | 282.73 | 276.08 | 4.46M |
| March 14, 2025 | 275 | 279.4 | 279.4 | 279.89 | 272.68 | 6.97M |
| March 13, 2025 | 282.05 | 271.74 | 271.74 | 282.56 | 269.75 | 9.49M |
| March 12, 2025 | 281.85 | 284.58 | 284.58 | 285.93 | 279.09 | 6.88M |
| March 11, 2025 | 273.72 | 277.05 | 277.05 | 280.45 | 272 | 7.96M |
| March 10, 2025 | 276.97 | 272.9 | 272.9 | 278.35 | 270.72 | 10.04M |
| March 07, 2025 | 283.18 | 282.89 | 282.89 | 288.31 | 275.17 | 8.2M |
| March 06, 2025 | 288.23 | 286.05 | 286.05 | 298.08 | 284.83 | 10.4M |