305.10
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 291.69 | 293 | 293 | 296.13 | 289.79 | 94,869 |
| July 02, 2025 | 289.97 | 289.31 | 289.31 | 291.51 | 287.27 | 122,418 |
| July 01, 2025 | 284.18 | 289.97 | 289.97 | 297.82 | 282.99 | 111,252 |
| June 30, 2025 | 291.84 | 286.83 | 286.83 | 291.84 | 286.78 | 93,202 |
| 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 |