269.87
+3.68(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 267.32 | 266.19 | 266.19 | 268.1 | 261.03 | 652,440 |
| June 18, 2025 | 258.81 | 265.57 | 265.57 | 268.62 | 258.1 | 639,101 |
| June 17, 2025 | 257.13 | 258.79 | 258.79 | 262.49 | 255.95 | 352,541 |
| June 16, 2025 | 248.39 | 258.43 | 258.43 | 260.68 | 248.27 | 677,149 |
| June 13, 2025 | 248.94 | 245.09 | 245.09 | 251.73 | 244.24 | 583,817 |
| June 12, 2025 | 244.55 | 256.97 | 256.97 | 260.61 | 242.42 | 744,596 |
| June 11, 2025 | 239.37 | 243.2 | 243.2 | 245.16 | 236.86 | 479,938 |
| June 10, 2025 | 235.52 | 237.72 | 237.72 | 237.99 | 231.95 | 394,000 |
| June 09, 2025 | 237.41 | 232.83 | 232.83 | 237.41 | 231.51 | 383,929 |
| June 06, 2025 | 239.91 | 234.95 | 234.95 | 239.91 | 233.63 | 654,109 |
| June 05, 2025 | 244.35 | 237.22 | 237.22 | 245.67 | 235.56 | 528,312 |
| June 04, 2025 | 240 | 239.28 | 239.28 | 244 | 238.16 | 365,700 |
| June 03, 2025 | 235.48 | 239.87 | 239.87 | 240.46 | 232.8 | 375,300 |
| June 02, 2025 | 231.97 | 233.37 | 233.37 | 234.78 | 230.5 | 468,800 |
| May 30, 2025 | 230 | 232.87 | 232.87 | 233.5 | 224.66 | 478,400 |
| May 29, 2025 | 235.27 | 234.86 | 234.86 | 241 | 230.86 | 779,388 |
| May 28, 2025 | 235.52 | 231.79 | 231.79 | 236.04 | 231.23 | 356,602 |
| May 27, 2025 | 234.4 | 234.71 | 234.71 | 239.49 | 232.5 | 481,658 |
| May 23, 2025 | 223.27 | 230.28 | 230.28 | 230.7 | 222.67 | 542,947 |
| May 22, 2025 | 226.26 | 228.25 | 228.25 | 231.29 | 224.92 | 414,531 |
| May 21, 2025 | 224.4 | 226.97 | 226.97 | 233.92 | 224.4 | 698,310 |
| May 20, 2025 | 227.72 | 228.29 | 228.29 | 231.9 | 226.27 | 545,300 |
| May 19, 2025 | 223.5 | 227.77 | 227.77 | 230.74 | 223.5 | 670,815 |
| May 16, 2025 | 223.74 | 229.55 | 229.55 | 233.45 | 222.93 | 1.18M |
| May 15, 2025 | 222.85 | 223.58 | 223.58 | 226.39 | 221.63 | 513,400 |
| May 14, 2025 | 227.98 | 226.36 | 226.36 | 232.25 | 224.39 | 653,649 |
| May 13, 2025 | 215.5 | 227.33 | 227.33 | 228.56 | 215.5 | 739,600 |
| May 12, 2025 | 217.27 | 215.39 | 215.39 | 218.59 | 212.37 | 435,020 |
| May 09, 2025 | 209 | 202.62 | 202.62 | 209 | 199.86 | 575,600 |
| May 08, 2025 | 213.33 | 208.1 | 208.1 | 213.33 | 201.47 | 932,444 |
| May 07, 2025 | 208.67 | 209.91 | 209.91 | 210.19 | 203.52 | 1.05M |
| May 06, 2025 | 195 | 204.85 | 204.85 | 212.23 | 193.54 | 1.87M |
| May 05, 2025 | 215.52 | 220.9 | 220.9 | 224.06 | 215.52 | 889,645 |
| May 02, 2025 | 215.45 | 218.26 | 218 | 221.06 | 214.23 | 508,283 |
| May 01, 2025 | 214.59 | 210.76 | 210.76 | 216.44 | 208.17 | 477,372 |
| April 30, 2025 | 198.44 | 205.06 | 205.06 | 205.67 | 197.7 | 426,500 |
| April 29, 2025 | 202.42 | 207.55 | 207.55 | 209.67 | 201.74 | 555,962 |
| April 28, 2025 | 198.58 | 203.03 | 203.03 | 204.21 | 197.38 | 440,062 |
| April 25, 2025 | 198.67 | 200.55 | 200.55 | 202.4 | 196.02 | 399,029 |
| April 24, 2025 | 190.38 | 199 | 199 | 201.53 | 190.02 | 772,864 |
| April 23, 2025 | 188.36 | 186.82 | 186.82 | 196.93 | 185.76 | 1.08M |
| April 22, 2025 | 174.06 | 177.14 | 177.14 | 179.39 | 174.06 | 546,271 |
| April 21, 2025 | 179.32 | 172.5 | 172.5 | 179.98 | 167.33 | 960,358 |
| April 17, 2025 | 186.84 | 183.66 | 183.66 | 187.5 | 181 | 425,239 |
| April 16, 2025 | 180.53 | 186.7 | 186.7 | 187.04 | 176.88 | 843,300 |
| April 15, 2025 | 194.26 | 188.51 | 188.51 | 194.27 | 187.56 | 485,683 |
| April 14, 2025 | 197.87 | 190.19 | 190.19 | 200 | 187.18 | 541,329 |
| April 11, 2025 | 181.88 | 189.11 | 189.11 | 193.11 | 179.48 | 751,486 |
| April 10, 2025 | 190.49 | 182.8 | 182.8 | 193.4 | 179.18 | 1.23M |
| April 09, 2025 | 173.59 | 202 | 202 | 211.26 | 173.42 | 1.48M |
| April 08, 2025 | 181.34 | 174.02 | 174.02 | 190.59 | 169.71 | 1.04M |
| April 07, 2025 | 167.52 | 179.42 | 179.42 | 193.3 | 166.61 | 1.9M |
| April 04, 2025 | 164.98 | 171.03 | 171.03 | 172.39 | 148.55 | 2.46M |
| April 03, 2025 | 184.31 | 172.56 | 172.56 | 184.68 | 169.35 | 1.42M |
| April 02, 2025 | 193.62 | 201.88 | 201.88 | 206.29 | 193.62 | 505,292 |
| April 01, 2025 | 196.28 | 197.02 | 197.02 | 199.43 | 190.38 | 736,038 |
| March 31, 2025 | 191.68 | 197.51 | 197.51 | 201.71 | 190.47 | 1.18M |
| March 28, 2025 | 201.85 | 196.14 | 196.14 | 202.28 | 192.99 | 895,727 |
| March 27, 2025 | 208.02 | 206.6 | 206.6 | 209.42 | 203.28 | 497,140 |
| March 26, 2025 | 224.56 | 208.75 | 208.75 | 224.56 | 207.56 | 832,700 |