379.30
+1.64(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 378.5 | 379.3 | 379.3 | 383.9 | 376.21 | 1.55M |
| June 26, 2025 | 379.35 | 377.66 | 377.66 | 388.59 | 376.27 | 1.84M |
| June 25, 2025 | 377.32 | 374.19 | 374.19 | 378.33 | 369.89 | 1.29M |
| June 24, 2025 | 378.93 | 379.02 | 379.02 | 379.23 | 373.03 | 1.11M |
| June 23, 2025 | 378.96 | 378.72 | 378.72 | 380.64 | 372.33 | 1.1M |
| June 20, 2025 | 375.72 | 377.5 | 377.5 | 379.36 | 373.73 | 4.24M |
| June 18, 2025 | 372.51 | 376.86 | 376.86 | 380.56 | 370.88 | 1.37M |
| June 17, 2025 | 364.97 | 372.45 | 372.45 | 372.64 | 361.29 | 1.33M |
| June 16, 2025 | 371.62 | 368.59 | 368.59 | 374.07 | 350.74 | 2.14M |
| June 13, 2025 | 369.12 | 371.18 | 370.46 | 374.81 | 367.81 | 872,300 |
| June 12, 2025 | 368.05 | 371.67 | 370.95 | 371.67 | 366.15 | 787,948 |
| June 11, 2025 | 365.55 | 367.59 | 366.88 | 370.51 | 363.95 | 1.03M |
| June 10, 2025 | 367.1 | 364.92 | 364.21 | 369.09 | 358.19 | 1.92M |
| June 09, 2025 | 381.87 | 373.01 | 372.29 | 381.87 | 356.25 | 2.01M |
| June 06, 2025 | 381.35 | 384.34 | 383.59 | 386.56 | 380.73 | 619,669 |
| June 05, 2025 | 382.84 | 381.5 | 380.76 | 384.29 | 379.24 | 1.06M |
| June 04, 2025 | 385.11 | 381.66 | 380.92 | 386.24 | 381.46 | 943,060 |
| June 03, 2025 | 381.49 | 383.06 | 382.32 | 384.79 | 378.89 | 1.22M |
| June 02, 2025 | 380.28 | 382.16 | 381.42 | 382.21 | 377.67 | 1.07M |
| May 30, 2025 | 377.62 | 381.39 | 380.65 | 384.69 | 375.01 | 2.56M |
| May 29, 2025 | 382.61 | 378.65 | 377.92 | 386.21 | 378.17 | 1.45M |
| May 28, 2025 | 376.97 | 378.44 | 377.71 | 382.34 | 376.95 | 921,196 |
| May 27, 2025 | 379.76 | 378.81 | 378.08 | 380.95 | 377.19 | 996,920 |
| May 23, 2025 | 374.56 | 376.59 | 376.59 | 377.46 | 373.61 | 1.14M |
| May 22, 2025 | 378.88 | 376.64 | 376.64 | 383.53 | 374.71 | 1.25M |
| May 21, 2025 | 382.36 | 381.81 | 381.81 | 386.72 | 381 | 1.12M |
| May 20, 2025 | 385.03 | 386.05 | 386.05 | 388.12 | 384 | 1.36M |
| May 19, 2025 | 384.98 | 386.89 | 386.89 | 388.38 | 384.25 | 2.04M |
| May 16, 2025 | 386.46 | 387.52 | 387.52 | 388.09 | 380.97 | 1.79M |
| May 15, 2025 | 367.5 | 385.5 | 385.5 | 385.69 | 366.76 | 3.02M |
| May 14, 2025 | 368 | 367.5 | 367.5 | 372.1 | 365.68 | 1.79M |
| May 13, 2025 | 362.45 | 368.1 | 368.1 | 372.94 | 361.45 | 2.13M |
| May 12, 2025 | 355.06 | 363.28 | 363.28 | 373.37 | 354.76 | 1.68M |
| May 09, 2025 | 354 | 353.7 | 353.7 | 356.93 | 352.37 | 979,511 |
| May 08, 2025 | 358.69 | 354 | 354 | 363.96 | 353.7 | 994,032 |
| May 07, 2025 | 356.15 | 360.98 | 360.98 | 363.51 | 350.17 | 1.97M |
| May 06, 2025 | 349.6 | 356.7 | 356.7 | 360.94 | 346.21 | 1.59M |
| May 05, 2025 | 348.47 | 349.38 | 349.38 | 351.15 | 344.22 | 789,946 |
| May 02, 2025 | 346.81 | 347.97 | 347.97 | 348.9 | 344.64 | 802,332 |
| May 01, 2025 | 344 | 343.04 | 343.04 | 348.14 | 340.96 | 1.14M |
| April 30, 2025 | 340.16 | 345.08 | 345.08 | 346.09 | 335.11 | 1.33M |
| April 29, 2025 | 331.33 | 340.58 | 340.58 | 343.6 | 329.72 | 1.42M |
| April 28, 2025 | 327.05 | 332.02 | 332.02 | 333.08 | 326.14 | 1.53M |
| April 25, 2025 | 350.25 | 327.92 | 327.92 | 350.25 | 321.39 | 2.8M |
| April 24, 2025 | 337.62 | 341.41 | 341.41 | 342.98 | 335.97 | 2.27M |
| April 23, 2025 | 328.63 | 335.98 | 335.98 | 338.02 | 328 | 1.4M |
| April 22, 2025 | 320.29 | 324.62 | 324.62 | 324.92 | 317.54 | 1.43M |
| April 21, 2025 | 334.93 | 317.61 | 317.61 | 334.93 | 314.43 | 1.65M |
| April 17, 2025 | 336.35 | 335.01 | 335.01 | 338.78 | 331.07 | 1.81M |
| April 16, 2025 | 336.56 | 331 | 331 | 337.33 | 329.15 | 1.19M |
| April 15, 2025 | 337.73 | 335.55 | 335.55 | 341.39 | 335.26 | 1.01M |
| April 14, 2025 | 336.49 | 340.62 | 340.62 | 341.16 | 332.53 | 1.17M |
| April 11, 2025 | 334.41 | 333.37 | 333.37 | 336.54 | 324.46 | 1.68M |
| April 10, 2025 | 340.28 | 334.99 | 334.99 | 342.17 | 324.4 | 2.13M |
| April 09, 2025 | 326.9 | 338.53 | 338.53 | 344.79 | 322.04 | 2.91M |
| April 08, 2025 | 339.9 | 332.18 | 332.18 | 345.97 | 328.04 | 2.05M |
| April 07, 2025 | 326.25 | 329.63 | 329.63 | 335.4 | 318.46 | 2M |
| April 04, 2025 | 346.5 | 331.65 | 331.65 | 348.66 | 330.28 | 2.51M |
| April 03, 2025 | 346.35 | 349.14 | 349.14 | 353.35 | 345.12 | 1.94M |
| April 02, 2025 | 343.92 | 347.03 | 347.03 | 348.55 | 342.05 | 1.25M |