305.10
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 286.55 | 289.8 | 289.8 | 294.01 | 285.99 | 123,991 |
| June 26, 2025 | 287.2 | 287.84 | 287.84 | 289.25 | 285.11 | 61,681 |
| June 25, 2025 | 290.05 | 284.24 | 284.24 | 291.73 | 284.24 | 59,912 |
| June 24, 2025 | 292.85 | 289.35 | 289.35 | 294.75 | 288.8 | 125,883 |
| June 23, 2025 | 278.61 | 289.96 | 289.96 | 290.46 | 278.61 | 102,871 |
| June 20, 2025 | 283.08 | 281.82 | 281.82 | 285.52 | 277.43 | 217,984 |
| June 18, 2025 | 282 | 281.55 | 281.55 | 288.52 | 280.4 | 74,041 |
| June 17, 2025 | 285.51 | 283.97 | 283.97 | 291.5 | 283.45 | 111,723 |
| June 16, 2025 | 287.45 | 289.21 | 289.21 | 293.9 | 287.33 | 92,362 |
| June 13, 2025 | 300.08 | 288.74 | 288.74 | 300.08 | 287.57 | 115,555 |
| June 12, 2025 | 303.01 | 296.98 | 296.98 | 304.61 | 296.98 | 86,725 |
| June 11, 2025 | 311.89 | 305 | 305 | 313.48 | 304.53 | 98,551 |
| June 10, 2025 | 307.15 | 310.82 | 310.82 | 312.92 | 307.15 | 92,473 |
| June 09, 2025 | 307 | 303 | 303 | 311.21 | 303 | 74,096 |
| June 06, 2025 | 309.51 | 305.1 | 305.1 | 310.44 | 304.44 | 71,526 |
| June 05, 2025 | 303.55 | 304.67 | 304.67 | 306.08 | 300.88 | 80,700 |
| June 04, 2025 | 307.39 | 304.19 | 304.19 | 308.62 | 303.77 | 84,800 |
| June 03, 2025 | 301.62 | 307.2 | 307.2 | 308.5 | 298.45 | 89,200 |
| June 02, 2025 | 304.29 | 301.2 | 301.2 | 305.44 | 298.47 | 69,127 |
| May 30, 2025 | 306.4 | 305.79 | 305.79 | 308.19 | 302 | 112,942 |
| May 29, 2025 | 308.85 | 307.02 | 307.02 | 308.99 | 304.04 | 86,800 |
| May 28, 2025 | 312.26 | 306.35 | 306.35 | 313.62 | 302.26 | 106,100 |
| May 27, 2025 | 305.49 | 313.62 | 313.62 | 314.56 | 300.53 | 146,100 |
| May 23, 2025 | 301.79 | 300.91 | 300.91 | 308.95 | 297.25 | 192,411 |
| May 22, 2025 | 306.4 | 302.16 | 302.16 | 324.03 | 299.6 | 119,800 |
| May 21, 2025 | 320.42 | 314.45 | 314.63 | 321.07 | 314.45 | 74,924 |
| May 20, 2025 | 327.1 | 324.68 | 324.68 | 327.74 | 323.21 | 59,032 |
| May 19, 2025 | 323.93 | 327.59 | 327.59 | 329.19 | 323.93 | 60,535 |
| May 16, 2025 | 325.96 | 331.23 | 331.23 | 332.39 | 325.96 | 67,997 |
| May 15, 2025 | 333.99 | 327.17 | 327.17 | 338.02 | 325.95 | 104,900 |
| May 14, 2025 | 334.08 | 336.43 | 336.43 | 338.9 | 328.74 | 154,017 |
| May 13, 2025 | 331.26 | 336.3 | 336.3 | 337.98 | 328.82 | 75,538 |
| May 12, 2025 | 328.84 | 329.28 | 329.28 | 332.54 | 323.88 | 95,200 |
| May 09, 2025 | 316.45 | 311.27 | 311.27 | 317.74 | 309.66 | 70,521 |
| May 08, 2025 | 311.17 | 314.22 | 314.22 | 316.96 | 308.53 | 93,061 |
| May 07, 2025 | 315.7 | 306.44 | 306.44 | 315.7 | 304.01 | 94,700 |
| May 06, 2025 | 313.76 | 312.7 | 312.7 | 317.49 | 311.2 | 93,649 |
| May 05, 2025 | 317.99 | 317.94 | 317.94 | 321.08 | 317.54 | 79,000 |
| May 02, 2025 | 321.32 | 320.94 | 320.94 | 327.24 | 318.5 | 77,854 |
| May 01, 2025 | 312.87 | 316.24 | 316.24 | 319.7 | 312.87 | 83,600 |
| April 30, 2025 | 312.76 | 312.48 | 312.48 | 315.51 | 307.64 | 92,700 |
| April 29, 2025 | 308.61 | 315.93 | 315.93 | 318.34 | 308.61 | 83,600 |
| April 28, 2025 | 310.43 | 311.48 | 311.48 | 315.99 | 307.85 | 55,700 |
| April 25, 2025 | 310.27 | 312.09 | 312.09 | 315.27 | 308.54 | 57,500 |
| April 24, 2025 | 305.15 | 314.3 | 314.3 | 315.6 | 298.84 | 91,013 |
| April 23, 2025 | 307.21 | 304.21 | 304.21 | 314.34 | 302.26 | 99,700 |
| April 22, 2025 | 296.09 | 298.87 | 298.87 | 302.93 | 296.09 | 102,900 |
| April 21, 2025 | 295 | 291.18 | 291.18 | 295 | 286.85 | 93,442 |
| April 17, 2025 | 294.69 | 298.43 | 298.43 | 299.37 | 293.6 | 68,468 |
| April 16, 2025 | 296.57 | 295.87 | 295.87 | 298.13 | 290 | 100,180 |
| April 15, 2025 | 296.21 | 297.68 | 297.68 | 300.79 | 294.59 | 106,180 |
| April 14, 2025 | 303.21 | 299.08 | 299.08 | 305.58 | 296 | 121,417 |
| April 11, 2025 | 284.46 | 300.61 | 300.61 | 301.62 | 281.22 | 144,069 |
| April 10, 2025 | 279.29 | 282 | 282 | 283.59 | 271.63 | 185,397 |
| April 09, 2025 | 253.74 | 288.11 | 288.11 | 290.08 | 250.15 | 213,000 |
| April 08, 2025 | 267.82 | 254.34 | 254.34 | 273.48 | 250.05 | 189,946 |
| April 07, 2025 | 255.5 | 264.08 | 264.08 | 275.42 | 249.84 | 157,001 |
| April 04, 2025 | 257.11 | 263.79 | 263.79 | 266.15 | 250.02 | 205,150 |
| April 03, 2025 | 287.08 | 270.23 | 270.23 | 288.96 | 269.49 | 206,603 |
| April 02, 2025 | 290.74 | 303.04 | 303.04 | 304.4 | 290.74 | 77,510 |