224.74
+2.94(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 223.1 | 221.8 | 221.8 | 223.4 | 220.2 | 5.85M |
| June 18, 2025 | 222.16 | 221.87 | 221.87 | 223.59 | 220.89 | 3.6M |
| June 17, 2025 | 223.6 | 221.79 | 221.79 | 224.13 | 221.48 | 3.11M |
| June 16, 2025 | 225.57 | 224.09 | 224.09 | 226.4 | 223.53 | 2.44M |
| June 13, 2025 | 224.9 | 224.29 | 224.29 | 226.13 | 223.51 | 2.5M |
| June 12, 2025 | 225.03 | 226.05 | 226.05 | 226.71 | 223.77 | 1.6M |
| June 11, 2025 | 225.92 | 225.82 | 225.82 | 226.8 | 221.65 | 2.49M |
| June 10, 2025 | 227.12 | 226.26 | 226.26 | 227.61 | 225.73 | 2.67M |
| June 09, 2025 | 228.69 | 227.13 | 227.13 | 228.7 | 226.53 | 2.56M |
| June 06, 2025 | 228.75 | 228.78 | 228.78 | 230.47 | 228.15 | 2.22M |
| June 05, 2025 | 227.47 | 226.67 | 226.67 | 227.92 | 226.12 | 3.25M |
| June 04, 2025 | 227.48 | 227.45 | 227.45 | 228.77 | 226.19 | 1.83M |
| June 03, 2025 | 225 | 226.77 | 226.77 | 227.22 | 224.99 | 2.81M |
| June 02, 2025 | 225 | 225.52 | 225.52 | 225.94 | 223.03 | 2.53M |
| May 30, 2025 | 226.65 | 226.67 | 226.67 | 227.02 | 223.77 | 8.3M |
| May 29, 2025 | 225.54 | 225.19 | 225.19 | 225.91 | 223.24 | 6.74M |
| May 28, 2025 | 226.46 | 224.61 | 224.61 | 227.89 | 224.18 | 2.58M |
| May 27, 2025 | 224.42 | 226.46 | 226.46 | 226.76 | 222.33 | 3.09M |
| May 23, 2025 | 220.82 | 222.03 | 222.03 | 223 | 220.82 | 2.47M |
| May 22, 2025 | 221.39 | 223.63 | 223.63 | 225.03 | 221.19 | 2.92M |
| May 21, 2025 | 224.43 | 221.87 | 221.87 | 224.96 | 221.51 | 3.61M |
| May 20, 2025 | 223.26 | 225.06 | 225.06 | 225.26 | 223.26 | 2.98M |
| May 19, 2025 | 221.61 | 224.94 | 224.94 | 225.1 | 220.62 | 3.42M |
| May 16, 2025 | 222.3 | 222.88 | 222.88 | 222.99 | 220.62 | 2.9M |
| May 15, 2025 | 217.7 | 222.29 | 221.16 | 222.98 | 217.7 | 4.13M |
| May 14, 2025 | 216.37 | 217.18 | 216.08 | 218.2 | 215.82 | 3.24M |
| May 13, 2025 | 219.76 | 218.22 | 217.11 | 220.37 | 218.06 | 3.86M |
| May 12, 2025 | 218 | 219.34 | 218.22 | 219.46 | 216.53 | 4.03M |
| May 09, 2025 | 214.54 | 213.03 | 211.95 | 214.88 | 212.67 | 2.39M |
| May 08, 2025 | 215.7 | 214.54 | 213.45 | 216.66 | 213.78 | 3.9M |
| May 07, 2025 | 213.9 | 214.61 | 213.52 | 216.77 | 213.13 | 4.33M |
| May 06, 2025 | 212.73 | 209.93 | 208.86 | 213.29 | 209.49 | 5.13M |
| May 05, 2025 | 213.07 | 214.25 | 213.16 | 215.54 | 212.47 | 6.29M |
| May 02, 2025 | 212.18 | 214.13 | 213.04 | 214.94 | 212.02 | 4.38M |
| May 01, 2025 | 210.4 | 210.74 | 210.74 | 211.53 | 209.77 | 3.56M |
| April 30, 2025 | 211.12 | 210.5 | 210.5 | 211.66 | 205.79 | 5.03M |
| April 29, 2025 | 207.45 | 211.49 | 211.49 | 212.43 | 206.86 | 8.74M |
| April 28, 2025 | 199.57 | 200.66 | 200.66 | 201.72 | 197.99 | 5.69M |
| April 25, 2025 | 199.2 | 199.16 | 199.16 | 200.58 | 197.79 | 3.64M |
| April 24, 2025 | 197.33 | 200.74 | 200.74 | 201.6 | 196.24 | 3.24M |
| April 23, 2025 | 199.63 | 197.31 | 197.21 | 201.26 | 196.82 | 4.15M |
| April 22, 2025 | 195.86 | 198.37 | 198.37 | 199.65 | 195.41 | 4.35M |
| April 21, 2025 | 194.98 | 194.23 | 194.23 | 195.8 | 192.12 | 4.95M |
| April 17, 2025 | 195.25 | 196.6 | 196.6 | 198.33 | 194.98 | 3.21M |
| April 16, 2025 | 197.5 | 193.28 | 193.28 | 198.59 | 192.51 | 4.13M |
| April 15, 2025 | 200.83 | 198.81 | 198.81 | 202.36 | 198.39 | 3.02M |
| April 14, 2025 | 199.02 | 200.25 | 200.25 | 201.36 | 198.2 | 4.49M |
| April 11, 2025 | 192.78 | 198.55 | 198.55 | 199.41 | 191.6 | 4.73M |
| April 10, 2025 | 196.99 | 193.39 | 193.39 | 199.55 | 188.8 | 5.82M |
| April 09, 2025 | 180.5 | 199.1 | 199.1 | 199.78 | 179.36 | 9.14M |
| April 08, 2025 | 188.24 | 182.86 | 182.86 | 191.17 | 180.83 | 6.95M |
| April 07, 2025 | 190.81 | 187.46 | 187.46 | 196.23 | 183.39 | 9.35M |
| April 04, 2025 | 203.25 | 190.99 | 190.99 | 204.63 | 190.71 | 8.45M |
| April 03, 2025 | 213.59 | 206.68 | 206.68 | 216.29 | 206.33 | 6.51M |
| April 02, 2025 | 212.49 | 215.99 | 215.99 | 216.41 | 212.33 | 3.42M |
| April 01, 2025 | 210.89 | 213.45 | 213.45 | 213.62 | 209.68 | 2.44M |
| March 31, 2025 | 210.83 | 211.75 | 211.75 | 212.44 | 209.76 | 3.96M |
| March 28, 2025 | 214.27 | 210.34 | 210.34 | 214.9 | 209.97 | 3.23M |
| March 27, 2025 | 213.1 | 214.17 | 214.17 | 215.21 | 212.27 | 3.58M |
| March 26, 2025 | 212.73 | 213.12 | 213.12 | 217.16 | 212.61 | 5.25M |