197.78
-6.14(-3.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 201.79 | 197.78 | 197.78 | 202.7 | 197.46 | 935,145 |
| June 16, 2025 | 202.22 | 203.92 | 203.92 | 204.31 | 201 | 849,818 |
| June 13, 2025 | 205.37 | 201.32 | 201.32 | 206.18 | 200.89 | 838,400 |
| June 12, 2025 | 208.4 | 208.39 | 208.39 | 209.63 | 207.65 | 693,300 |
| June 11, 2025 | 210.55 | 209.13 | 209.13 | 211.56 | 208.89 | 926,900 |
| June 10, 2025 | 208.52 | 210.12 | 210.12 | 210.2 | 208.2 | 683,523 |
| June 09, 2025 | 208.42 | 208.29 | 208.29 | 209.26 | 207.07 | 1.18M |
| June 06, 2025 | 206.72 | 207.45 | 207.45 | 207.85 | 205.61 | 750,749 |
| June 05, 2025 | 205.22 | 205.48 | 205.48 | 207.38 | 204.4 | 634,395 |
| June 04, 2025 | 205.94 | 204.95 | 204.95 | 206.59 | 204.41 | 465,746 |
| June 03, 2025 | 201.99 | 204.5 | 204.5 | 205.24 | 201.76 | 779,614 |
| June 02, 2025 | 202.56 | 202.95 | 202.95 | 202.97 | 199.26 | 663,145 |
| May 30, 2025 | 201.58 | 202.97 | 202.97 | 203.2 | 198.19 | 2.4M |
| May 29, 2025 | 203.58 | 202.84 | 202.84 | 203.7 | 200.85 | 586,417 |
| May 28, 2025 | 205.38 | 201.93 | 201.93 | 205.38 | 201.71 | 780,235 |
| May 27, 2025 | 204 | 205.51 | 205.51 | 205.51 | 201.65 | 730,842 |
| May 23, 2025 | 197.55 | 200.59 | 200.59 | 201.99 | 197.55 | 535,860 |
| May 22, 2025 | 199.85 | 201.58 | 201.58 | 202.82 | 199.49 | 730,616 |
| May 21, 2025 | 202.09 | 200.74 | 200.74 | 204.74 | 200.25 | 720,553 |
| May 20, 2025 | 203.66 | 203.76 | 203.76 | 204.94 | 203.01 | 714,044 |
| May 19, 2025 | 202.19 | 204.9 | 204.9 | 205.52 | 202.19 | 524,716 |
| May 16, 2025 | 202.72 | 205.28 | 205.28 | 205.36 | 201.46 | 682,876 |
| May 15, 2025 | 199.72 | 201.92 | 201.92 | 202.63 | 199.72 | 745,327 |
| May 14, 2025 | 199.64 | 200.58 | 200.58 | 201.42 | 199.24 | 634,681 |
| May 13, 2025 | 199 | 200.44 | 200.44 | 201.52 | 198.56 | 815,000 |
| May 12, 2025 | 201.56 | 197.98 | 197.98 | 202.84 | 196.55 | 791,600 |
| May 09, 2025 | 191.39 | 191.43 | 191.43 | 194.58 | 189.58 | 544,644 |
| May 08, 2025 | 190 | 190.41 | 190.41 | 192.78 | 189.7 | 978,022 |
| May 07, 2025 | 187 | 188.26 | 188.26 | 188.8 | 184.47 | 928,414 |
| May 06, 2025 | 188.11 | 187.14 | 187.14 | 189.53 | 185.69 | 759,832 |
| May 05, 2025 | 189.76 | 190.15 | 190.15 | 190.99 | 188.3 | 875,519 |
| May 02, 2025 | 189.67 | 191.78 | 191.78 | 193.44 | 188.61 | 826,687 |
| May 01, 2025 | 185.9 | 186.78 | 186.78 | 189.5 | 183.64 | 1.02M |
| April 30, 2025 | 185.98 | 186.87 | 186.87 | 191.46 | 178.74 | 2.91M |
| April 29, 2025 | 201.14 | 204.1 | 204.1 | 204.82 | 200.08 | 1.25M |
| April 28, 2025 | 199.29 | 200.63 | 200.63 | 201.63 | 198.06 | 837,367 |
| April 25, 2025 | 199.08 | 198.96 | 198.96 | 199.36 | 196.83 | 561,195 |
| April 24, 2025 | 195.06 | 199.11 | 199.11 | 199.45 | 193.75 | 685,536 |
| April 23, 2025 | 196.45 | 193.64 | 193.64 | 200 | 192.9 | 811,540 |
| April 22, 2025 | 190 | 191.41 | 191.41 | 192.26 | 188.77 | 716,043 |
| April 21, 2025 | 187.12 | 186.83 | 186.83 | 188.64 | 183.75 | 614,502 |
| April 17, 2025 | 191.86 | 190.61 | 190.61 | 191.92 | 188.43 | 803,192 |
| April 16, 2025 | 190.69 | 188.96 | 188.96 | 192.99 | 186.51 | 743,421 |
| April 15, 2025 | 191.58 | 192.31 | 192.31 | 194.08 | 190.99 | 569,748 |
| April 14, 2025 | 194.62 | 192.1 | 192.1 | 195.12 | 190.94 | 820,207 |
| April 11, 2025 | 185.44 | 189.78 | 189.78 | 190.68 | 184.06 | 700,770 |
| April 10, 2025 | 188.55 | 186.83 | 186.77 | 190.19 | 181.67 | 844,437 |
| April 09, 2025 | 170.02 | 192.71 | 192.71 | 195.82 | 170 | 2.16M |
| April 08, 2025 | 186.53 | 173.63 | 173.63 | 187.82 | 170.08 | 1.79M |
| April 07, 2025 | 174.21 | 180.86 | 180.86 | 186.95 | 169.26 | 1.65M |
| April 04, 2025 | 179.52 | 178.46 | 178.46 | 183.13 | 175.11 | 2.51M |
| April 03, 2025 | 189.24 | 185.34 | 185.34 | 191 | 181.92 | 2.81M |
| April 02, 2025 | 214.25 | 218.07 | 218.07 | 219.12 | 213.74 | 911,543 |
| April 01, 2025 | 216.15 | 217.57 | 217.57 | 219.5 | 213.31 | 900,173 |
| March 31, 2025 | 212.94 | 217.13 | 217.13 | 218.54 | 212.39 | 1.05M |
| March 28, 2025 | 216.14 | 213.66 | 213.66 | 217.89 | 212.42 | 608,541 |
| March 27, 2025 | 215.63 | 216.96 | 216.96 | 218.5 | 214.36 | 736,826 |
| March 26, 2025 | 218.14 | 216.83 | 216.83 | 219.9 | 216.79 | 781,611 |
| March 25, 2025 | 214.78 | 218.57 | 218.57 | 219.18 | 213.82 | 1.08M |
| March 24, 2025 | 213.44 | 214.47 | 214.47 | 215.32 | 211.82 | 901,949 |