337.91
+1.55(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 336.36 | 337.91 | 337.91 | 338.1 | 335.9 | 237,945 |
| June 30, 2025 | 336.4 | 336.36 | 336.36 | 336.65 | 336 | 85,200 |
| June 27, 2025 | 336.39 | 336.03 | 336.03 | 336.48 | 334.92 | 298,800 |
| June 26, 2025 | 336.28 | 336.39 | 336.39 | 336.55 | 336 | 81,721 |
| June 25, 2025 | 336.4 | 336.13 | 336.13 | 336.53 | 336.05 | 109,725 |
| June 24, 2025 | 336.4 | 336.35 | 336.35 | 336.74 | 336 | 139,300 |
| June 23, 2025 | 336.5 | 336.09 | 336.09 | 336.53 | 336 | 129,500 |
| June 20, 2025 | 336.74 | 336.5 | 336.5 | 336.78 | 335.49 | 167,536 |
| June 18, 2025 | 336.12 | 336.55 | 336.55 | 336.74 | 336 | 82,200 |
| June 17, 2025 | 336.08 | 336.06 | 336.06 | 336.56 | 335.99 | 134,900 |
| June 16, 2025 | 335.58 | 336.08 | 336.08 | 336.46 | 335.5 | 79,300 |
| June 13, 2025 | 335.74 | 335.42 | 335.42 | 336.22 | 335.11 | 118,833 |
| June 12, 2025 | 335.81 | 335.84 | 335.84 | 336.33 | 335.66 | 91,948 |
| June 11, 2025 | 335.83 | 335.7 | 335.7 | 335.98 | 335.45 | 127,603 |
| June 10, 2025 | 336 | 335.54 | 335.54 | 336.4 | 335.54 | 121,400 |
| June 09, 2025 | 335 | 336.24 | 336.24 | 337.25 | 334.56 | 220,936 |
| June 06, 2025 | 335.88 | 335 | 335 | 335.88 | 334.49 | 95,725 |
| June 05, 2025 | 335.4 | 335.11 | 335.11 | 335.9 | 334.92 | 87,485 |
| June 04, 2025 | 335.5 | 335.58 | 335.58 | 336 | 334.8 | 100,648 |
| June 03, 2025 | 334.31 | 336.13 | 336.13 | 336.14 | 334.31 | 62,900 |
| June 02, 2025 | 335 | 334.51 | 334.51 | 335.25 | 334.51 | 76,400 |
| May 30, 2025 | 335 | 335.01 | 335.01 | 335.4 | 334.65 | 97,700 |
| May 29, 2025 | 334.91 | 335.01 | 335.01 | 335.42 | 334.8 | 44,248 |
| May 28, 2025 | 335.35 | 334.75 | 334.75 | 336.5 | 334.7 | 91,900 |
| May 27, 2025 | 334.75 | 335.82 | 335.82 | 336.11 | 334.69 | 110,006 |
| May 23, 2025 | 334.5 | 334.58 | 334.58 | 335.01 | 334.25 | 86,900 |
| May 22, 2025 | 334.77 | 334.5 | 334.5 | 335.13 | 334.5 | 88,700 |
| May 21, 2025 | 335.03 | 335.18 | 335.18 | 335.51 | 334.51 | 91,300 |
| May 20, 2025 | 334.44 | 335.04 | 335.04 | 335.25 | 334.44 | 46,644 |
| May 19, 2025 | 334.25 | 334.55 | 334.55 | 334.72 | 334.25 | 92,147 |
| May 16, 2025 | 334.39 | 334.4 | 334.4 | 334.72 | 334.16 | 108,231 |
| May 15, 2025 | 334.7 | 334.16 | 334.16 | 335.05 | 334.06 | 113,101 |
| May 14, 2025 | 334.59 | 334.4 | 334.4 | 334.89 | 334.2 | 170,047 |
| May 13, 2025 | 335.19 | 334.72 | 334.72 | 335.25 | 334.5 | 67,900 |
| May 12, 2025 | 334.5 | 335.05 | 335.05 | 335.5 | 334.25 | 86,900 |
| May 09, 2025 | 333.51 | 334.03 | 334.03 | 334.18 | 333.41 | 51,400 |
| May 08, 2025 | 334.38 | 333.5 | 333.5 | 334.38 | 333.4 | 86,500 |
| May 07, 2025 | 333.5 | 334.12 | 334.12 | 334.56 | 333 | 167,338 |
| May 06, 2025 | 333.5 | 333.5 | 333.5 | 334.13 | 333.25 | 73,000 |
| May 05, 2025 | 334.23 | 333.68 | 333.68 | 334.23 | 333.5 | 142,543 |
| May 02, 2025 | 334.3 | 334.36 | 334.36 | 334.96 | 334.01 | 75,247 |
| May 01, 2025 | 334.5 | 334.52 | 334.52 | 335.02 | 334.11 | 76,292 |
| April 30, 2025 | 334.4 | 334.41 | 334.41 | 334.86 | 333.75 | 76,951 |
| April 29, 2025 | 334.58 | 334.5 | 334.5 | 334.9 | 334.09 | 74,600 |
| April 28, 2025 | 333.75 | 334.55 | 334.55 | 334.9 | 333.75 | 70,100 |
| April 25, 2025 | 333.95 | 334.07 | 334.07 | 334.53 | 333.73 | 46,300 |
| April 24, 2025 | 333.87 | 333.7 | 333.7 | 334.31 | 333.5 | 63,300 |
| April 23, 2025 | 334.6 | 334.15 | 334.15 | 335.05 | 333.53 | 85,115 |
| April 22, 2025 | 334.04 | 334.46 | 334.46 | 334.95 | 333.85 | 108,700 |
| April 21, 2025 | 333.5 | 333.63 | 333.63 | 334.01 | 333.2 | 55,743 |