214.18
+0.44(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 213.57 | 214.18 | 214.18 | 215.06 | 212.47 | 347,000 |
| July 02, 2025 | 209.33 | 213.74 | 213.74 | 214.75 | 209.33 | 389,046 |
| July 01, 2025 | 200.96 | 209.12 | 209.12 | 214.67 | 200.14 | 515,091 |
| June 30, 2025 | 204.73 | 202.11 | 202.11 | 204.98 | 201 | 324,934 |
| June 27, 2025 | 204.94 | 204.77 | 204.77 | 205.41 | 201.95 | 1.03M |
| June 26, 2025 | 201.59 | 202.99 | 202.99 | 203.72 | 200.01 | 323,105 |
| June 25, 2025 | 206.03 | 200.93 | 200.93 | 206.51 | 199.28 | 432,213 |
| June 24, 2025 | 203.2 | 205.92 | 205.92 | 206.14 | 200.91 | 418,007 |
| June 23, 2025 | 196.15 | 201.5 | 201.5 | 201.97 | 195.79 | 347,200 |
| June 20, 2025 | 197.01 | 196.75 | 196.75 | 198.58 | 194.8 | 470,126 |
| June 18, 2025 | 192.3 | 195.54 | 195.54 | 200.13 | 191.91 | 490,560 |
| June 17, 2025 | 195.69 | 193.68 | 193.68 | 197.15 | 193.25 | 320,536 |
| June 16, 2025 | 197.01 | 197.27 | 197.27 | 200.22 | 196.67 | 571,407 |
| June 13, 2025 | 199.93 | 195.95 | 195.95 | 201.89 | 194.62 | 282,800 |
| June 12, 2025 | 196.55 | 202.57 | 202.57 | 202.66 | 195.41 | 450,951 |
| June 11, 2025 | 205.77 | 198.17 | 198.17 | 205.77 | 197.52 | 422,900 |
| June 10, 2025 | 202.17 | 203.55 | 203.55 | 205.79 | 200.48 | 377,438 |
| June 09, 2025 | 202.49 | 201.89 | 201.89 | 203.34 | 198.89 | 419,300 |
| June 06, 2025 | 203.59 | 200.33 | 200.33 | 203.59 | 198.4 | 498,617 |
| June 05, 2025 | 200.94 | 201.14 | 201.14 | 203.24 | 198.87 | 370,824 |
| June 04, 2025 | 201.59 | 200.94 | 200.94 | 202.46 | 200.24 | 385,900 |
| June 03, 2025 | 198.14 | 201.32 | 201.32 | 204.04 | 196.86 | 508,200 |
| June 02, 2025 | 200.48 | 197.91 | 197.91 | 201.64 | 195.8 | 438,729 |
| May 30, 2025 | 204.09 | 202.21 | 202.21 | 205.43 | 199.66 | 752,500 |
| May 29, 2025 | 204.03 | 204.97 | 204.97 | 206.56 | 200.78 | 844,100 |
| May 28, 2025 | 217.66 | 203.29 | 203.29 | 219.89 | 203.28 | 650,000 |
| May 27, 2025 | 218.31 | 218.04 | 218.04 | 219.78 | 212.25 | 455,130 |
| May 23, 2025 | 210.93 | 214.37 | 214.37 | 216.47 | 208.98 | 316,260 |
| May 22, 2025 | 214 | 213.66 | 213.66 | 215.96 | 212.12 | 448,200 |
| May 21, 2025 | 217 | 214.74 | 214.74 | 220.72 | 214 | 515,216 |
| May 20, 2025 | 228.7 | 220.69 | 220.69 | 232.96 | 219.54 | 1.03M |
| May 19, 2025 | 236.97 | 241.95 | 241.95 | 243 | 234.91 | 577,538 |
| May 16, 2025 | 236.81 | 240.02 | 240.02 | 240.07 | 235.19 | 315,069 |
| May 15, 2025 | 232.63 | 234.56 | 234.56 | 235.31 | 231.79 | 296,379 |
| May 14, 2025 | 238.42 | 234.44 | 234.44 | 240.74 | 233.91 | 412,102 |
| May 13, 2025 | 241.89 | 237.95 | 237.95 | 241.89 | 237.94 | 161,223 |
| May 12, 2025 | 240.11 | 239.56 | 239.56 | 241.82 | 234.45 | 245,100 |
| May 09, 2025 | 230.03 | 230.23 | 230.23 | 232.05 | 228.58 | 213,518 |
| May 08, 2025 | 227.9 | 229.83 | 229.83 | 232.98 | 224.1 | 270,121 |
| May 07, 2025 | 232.08 | 224.93 | 224.93 | 232.34 | 222.36 | 405,911 |
| May 06, 2025 | 230.83 | 230.41 | 230.41 | 233.95 | 230.34 | 223,653 |
| May 05, 2025 | 232.33 | 234.9 | 234.9 | 238.79 | 231.84 | 206,100 |
| May 02, 2025 | 230.03 | 233.97 | 233.97 | 237.5 | 230.03 | 254,900 |
| May 01, 2025 | 227.55 | 227.74 | 227.74 | 232.9 | 226.07 | 242,300 |
| April 30, 2025 | 220.44 | 226.39 | 226.39 | 227.11 | 216.94 | 333,100 |
| April 29, 2025 | 220.31 | 221.74 | 221.74 | 223.58 | 216.97 | 224,193 |
| April 28, 2025 | 218.58 | 221.36 | 221.36 | 222.08 | 217.76 | 305,200 |
| April 25, 2025 | 220.35 | 218.88 | 218.88 | 221.08 | 217.41 | 233,705 |
| April 24, 2025 | 215.49 | 221.29 | 221.29 | 222.31 | 214.51 | 236,730 |
| April 23, 2025 | 218.62 | 216.25 | 216.28 | 223.91 | 212.97 | 438,444 |
| April 22, 2025 | 213.32 | 213.53 | 213.53 | 215.69 | 210.97 | 291,500 |
| April 21, 2025 | 214.57 | 208.86 | 208.86 | 214.78 | 206.2 | 336,910 |
| April 17, 2025 | 216.11 | 216.38 | 216.38 | 219.48 | 215.91 | 352,364 |
| April 16, 2025 | 222 | 216.47 | 216.47 | 223.37 | 213.17 | 531,722 |
| April 15, 2025 | 227.66 | 223.77 | 223.77 | 228.9 | 223.04 | 248,120 |
| April 14, 2025 | 226.97 | 226.95 | 226.95 | 227.93 | 218.56 | 309,600 |
| April 11, 2025 | 214 | 223.78 | 223.78 | 225.55 | 213.9 | 329,977 |
| April 10, 2025 | 219.94 | 216.53 | 216.53 | 224.42 | 213 | 598,300 |
| April 09, 2025 | 203.55 | 225.17 | 225.17 | 229.36 | 201.61 | 784,922 |
| April 08, 2025 | 219 | 205.92 | 205.92 | 222.56 | 203.08 | 472,564 |