220.70
+0.28(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 221.36 | 220.42 | 220.42 | 222.32 | 219.77 | 1.62M |
| June 17, 2025 | 222.1 | 221.32 | 221.32 | 222.64 | 220.3 | 1.45M |
| June 16, 2025 | 223.53 | 222.47 | 222.47 | 224.84 | 222.13 | 699,531 |
| June 13, 2025 | 221.99 | 221.98 | 221.98 | 224.79 | 221.45 | 1.25M |
| June 12, 2025 | 221.53 | 223.57 | 223.57 | 223.61 | 220.97 | 1.47M |
| June 11, 2025 | 221.94 | 221.72 | 221.72 | 222.64 | 219.82 | 1.52M |
| June 10, 2025 | 224.16 | 222.22 | 222.22 | 224.38 | 221.04 | 2.1M |
| June 09, 2025 | 226.94 | 224.6 | 224.6 | 227.17 | 222.67 | 1.15M |
| June 06, 2025 | 228.78 | 227.66 | 227.66 | 229.24 | 226.99 | 1.01M |
| June 05, 2025 | 227.57 | 226.9 | 226.9 | 228.12 | 226.12 | 1.29M |
| June 04, 2025 | 228.25 | 227.37 | 227.37 | 228.66 | 226.82 | 1.3M |
| June 03, 2025 | 226.48 | 227.58 | 227.58 | 227.77 | 225.04 | 1.39M |
| June 02, 2025 | 225 | 226.69 | 226.69 | 226.72 | 223.65 | 1.14M |
| May 30, 2025 | 225.48 | 226.5 | 226.5 | 227.8 | 224.43 | 2.39M |
| May 29, 2025 | 224.68 | 224.75 | 224.75 | 225.95 | 223.21 | 930,680 |
| May 28, 2025 | 226.01 | 225.08 | 225.08 | 226.87 | 224.89 | 994,900 |
| May 27, 2025 | 224.43 | 225.88 | 225.88 | 226.16 | 223.34 | 1.6M |
| May 23, 2025 | 220 | 222.29 | 222.29 | 223.07 | 219.01 | 1.3M |
| May 22, 2025 | 220.39 | 221.66 | 221.66 | 222.93 | 219.9 | 1.21M |
| May 21, 2025 | 221.17 | 221.05 | 221.05 | 222.77 | 220.65 | 1.3M |
| May 20, 2025 | 219.17 | 222.87 | 222.87 | 223.01 | 218.9 | 1.4M |
| May 19, 2025 | 220.85 | 223.03 | 223.03 | 223.3 | 220 | 1.14M |
| May 16, 2025 | 218.49 | 220.85 | 220.85 | 220.93 | 217.26 | 1.42M |
| May 15, 2025 | 214.37 | 218.49 | 218.49 | 218.71 | 214.25 | 1.38M |
| May 14, 2025 | 214.36 | 214.19 | 214.19 | 214.89 | 212.84 | 1.33M |
| May 13, 2025 | 217.4 | 215.33 | 215.33 | 218.26 | 215.22 | 1.4M |
| May 12, 2025 | 218.01 | 216.99 | 216.99 | 218.01 | 212.67 | 1.91M |
| May 09, 2025 | 215.17 | 214.74 | 214.74 | 215.48 | 214 | 965,225 |
| May 08, 2025 | 216.25 | 214.96 | 214.96 | 218.2 | 214.82 | 1.29M |
| May 07, 2025 | 213.33 | 215.11 | 215.11 | 216.2 | 212.98 | 1.97M |
| May 06, 2025 | 210.75 | 213.31 | 213.31 | 213.66 | 209.86 | 1.14M |
| May 05, 2025 | 211 | 211.82 | 211.82 | 212.54 | 210.1 | 1.07M |
| May 02, 2025 | 211.3 | 211.55 | 211.55 | 214.18 | 209.99 | 1.37M |
| May 01, 2025 | 210.33 | 209.55 | 209.55 | 210.88 | 206.78 | 1.44M |
| April 30, 2025 | 208.37 | 211.68 | 211.68 | 212 | 205.6 | 2.05M |
| April 29, 2025 | 207.15 | 209.26 | 209.26 | 209.55 | 206.73 | 1.38M |
| April 28, 2025 | 208.23 | 208.38 | 208.38 | 208.96 | 205.78 | 1.05M |
| April 25, 2025 | 209.43 | 208.4 | 208.4 | 209.91 | 206.32 | 1.17M |
| April 24, 2025 | 207.28 | 209.66 | 209.66 | 210.31 | 205.32 | 707,908 |
| April 23, 2025 | 207.22 | 207.69 | 207.69 | 210.35 | 206.06 | 1.79M |
| April 22, 2025 | 202.46 | 205.84 | 205.84 | 206.57 | 201.67 | 1.57M |
| April 21, 2025 | 204.49 | 200.41 | 200.41 | 204.6 | 197.31 | 1.41M |
| April 17, 2025 | 205.97 | 205.76 | 205.76 | 207.51 | 204.59 | 1.69M |
| April 16, 2025 | 207.34 | 204.72 | 204.72 | 208.39 | 202.94 | 1.97M |
| April 15, 2025 | 210.13 | 208.2 | 208.2 | 211.92 | 207.67 | 1.83M |
| April 14, 2025 | 206.72 | 209.62 | 209.62 | 210.58 | 206.07 | 2.18M |
| April 11, 2025 | 203.23 | 206.04 | 206.02 | 207.72 | 200.3 | 2.1M |
| April 10, 2025 | 204.21 | 202.73 | 202.73 | 205.31 | 197.76 | 2.87M |
| April 09, 2025 | 188.36 | 203.99 | 203.99 | 205.18 | 187.43 | 4.03M |
| April 08, 2025 | 194.38 | 190.11 | 190.11 | 195.72 | 188.4 | 3.71M |
| April 07, 2025 | 187.62 | 190.54 | 190.54 | 196.38 | 184.61 | 5.37M |
| April 04, 2025 | 204.57 | 190.26 | 190.26 | 204.57 | 190.14 | 3.97M |
| April 03, 2025 | 202.83 | 204.85 | 204.85 | 209.4 | 201.6 | 2.24M |
| April 02, 2025 | 206.19 | 208.67 | 208.67 | 209.21 | 205.83 | 1.61M |
| April 01, 2025 | 205.55 | 207.87 | 207.87 | 208.2 | 204.28 | 1.64M |
| March 31, 2025 | 203.85 | 205.53 | 205.53 | 206.74 | 202.55 | 2.6M |
| March 28, 2025 | 206.48 | 203.22 | 203.22 | 206.48 | 202.53 | 1.69M |
| March 27, 2025 | 202.59 | 206.25 | 206.25 | 207.87 | 202.59 | 2.32M |
| March 26, 2025 | 204.54 | 204.71 | 204.71 | 212.7 | 204.01 | 3.69M |
| March 25, 2025 | 194.43 | 193.46 | 193.46 | 195.05 | 192.14 | 2.09M |