250.27
+3.08(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 248.15 | 250.27 | 250.27 | 251.73 | 246.85 | 209,400 |
| July 02, 2025 | 244 | 247.19 | 247.19 | 248.63 | 243.13 | 340,700 |
| July 01, 2025 | 242.5 | 244.32 | 244.32 | 248.74 | 239.84 | 498,614 |
| June 30, 2025 | 245.39 | 244.39 | 244.39 | 246.97 | 240.77 | 307,169 |
| June 27, 2025 | 240.85 | 245.71 | 245.71 | 245.82 | 238.9 | 518,900 |
| June 26, 2025 | 240 | 239.37 | 239.37 | 240.68 | 238.23 | 165,233 |
| June 25, 2025 | 236.29 | 237.56 | 237.56 | 239.93 | 236.29 | 258,300 |
| June 24, 2025 | 237.34 | 238.81 | 238.81 | 239.17 | 234.86 | 263,317 |
| June 23, 2025 | 232.68 | 235.62 | 235.62 | 237.74 | 232.09 | 326,800 |
| June 20, 2025 | 234.14 | 234 | 234 | 235.5 | 230 | 844,200 |
| June 18, 2025 | 231.5 | 232.83 | 232.83 | 235.13 | 229.97 | 303,022 |
| June 17, 2025 | 230.88 | 231.83 | 231.83 | 233.53 | 230.82 | 260,649 |
| June 16, 2025 | 235.61 | 233.11 | 233.11 | 236.64 | 232.23 | 334,800 |
| June 13, 2025 | 234.16 | 233.15 | 233.15 | 234.9 | 231.73 | 299,700 |
| June 12, 2025 | 236.29 | 235.54 | 235.54 | 236.56 | 234.33 | 294,541 |
| June 11, 2025 | 233.33 | 236.46 | 236.46 | 237.77 | 232.41 | 336,049 |
| June 10, 2025 | 237.84 | 233.33 | 233.33 | 238.08 | 230.32 | 433,200 |
| June 09, 2025 | 243.25 | 238.24 | 238.24 | 243.38 | 237.05 | 414,367 |
| June 06, 2025 | 240.36 | 243.02 | 243.02 | 243.06 | 235.11 | 350,241 |
| June 05, 2025 | 237.89 | 237.79 | 237.79 | 238.73 | 234.82 | 355,524 |
| June 04, 2025 | 234.06 | 236.43 | 236.43 | 237.9 | 234.06 | 331,400 |
| June 03, 2025 | 230.15 | 235.29 | 235.29 | 235.64 | 229.41 | 419,200 |
| June 02, 2025 | 228.83 | 228.62 | 228.62 | 229.15 | 225.79 | 313,012 |
| May 30, 2025 | 228.01 | 229.92 | 229.92 | 230.57 | 226.21 | 403,500 |
| May 29, 2025 | 228 | 228.34 | 228.34 | 228.89 | 225.34 | 293,724 |
| May 28, 2025 | 227.32 | 227.24 | 227.24 | 228.02 | 225.3 | 328,400 |
| May 27, 2025 | 226.26 | 227.76 | 227.76 | 228.45 | 223.19 | 505,837 |
| May 23, 2025 | 223.16 | 225.2 | 225.2 | 228.03 | 220.6 | 793,217 |
| May 22, 2025 | 226.08 | 224.21 | 224.21 | 226.37 | 217.58 | 690,748 |
| May 21, 2025 | 215 | 224.13 | 224.13 | 228.66 | 212.26 | 1.28M |
| May 20, 2025 | 198.99 | 193.62 | 193.62 | 198.99 | 190.89 | 840,732 |
| May 19, 2025 | 191.73 | 192.12 | 192.12 | 194.93 | 190.71 | 568,940 |
| May 16, 2025 | 192.86 | 194.83 | 194.83 | 194.84 | 190 | 302,199 |
| May 15, 2025 | 191.75 | 192.1 | 192.1 | 193.76 | 186.42 | 220,800 |
| May 14, 2025 | 195.78 | 193.37 | 193.37 | 196.7 | 192.61 | 270,846 |
| May 13, 2025 | 196.15 | 193.99 | 193.99 | 196.15 | 192.67 | 351,000 |
| May 12, 2025 | 194.1 | 192.56 | 192.56 | 196.66 | 187.96 | 435,700 |
| May 09, 2025 | 187.23 | 188.43 | 188.43 | 189.78 | 185.9 | 246,449 |
| May 08, 2025 | 186.21 | 186.41 | 186.41 | 188 | 183.93 | 393,800 |
| May 07, 2025 | 184.3 | 183.33 | 183.33 | 186.4 | 182.67 | 300,340 |
| May 06, 2025 | 181.17 | 183.91 | 183.91 | 185.21 | 181.17 | 206,349 |
| May 05, 2025 | 179.7 | 182.96 | 182.96 | 184.53 | 179.7 | 279,855 |
| May 02, 2025 | 178.19 | 180.53 | 180.53 | 184.13 | 177.28 | 488,289 |
| May 01, 2025 | 172.01 | 173.06 | 173.06 | 176.91 | 169.18 | 309,735 |
| April 30, 2025 | 164.59 | 167.55 | 167.55 | 168.31 | 162.3 | 300,898 |
| April 29, 2025 | 168 | 167.74 | 167.74 | 168.72 | 165.38 | 342,021 |
| April 28, 2025 | 165.17 | 166.96 | 166.96 | 167.61 | 164.2 | 408,858 |
| April 25, 2025 | 164.34 | 165.2 | 165.2 | 166.48 | 163.14 | 358,000 |
| April 24, 2025 | 160.34 | 164.47 | 164.47 | 164.9 | 157.98 | 204,233 |
| April 23, 2025 | 162.86 | 160.74 | 160.74 | 166.98 | 159.68 | 550,628 |
| April 22, 2025 | 152 | 154.6 | 154.6 | 156.36 | 150.29 | 395,315 |
| April 21, 2025 | 155.1 | 151.59 | 151.59 | 155.1 | 149.38 | 515,245 |
| April 17, 2025 | 152.54 | 154.51 | 154.51 | 156.58 | 150.47 | 440,421 |
| April 16, 2025 | 149.39 | 152.32 | 152.32 | 152.97 | 149.09 | 491,068 |
| April 15, 2025 | 152.78 | 152.08 | 152.08 | 155 | 152.07 | 158,996 |
| April 14, 2025 | 155.78 | 152.16 | 152.16 | 155.95 | 150.97 | 418,700 |
| April 11, 2025 | 149.82 | 153.27 | 153.27 | 154.76 | 148.24 | 268,890 |
| April 10, 2025 | 151.04 | 151.07 | 151.07 | 153.75 | 148 | 565,010 |
| April 09, 2025 | 140 | 155.96 | 155.96 | 160.1 | 139.79 | 793,175 |
| April 08, 2025 | 147.13 | 140.69 | 140.69 | 149.45 | 138.75 | 528,333 |