247.25
-0.81(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 246.05 | 247.25 | 247.25 | 247.41 | 245.19 | 560,160 |
| June 27, 2025 | 247.67 | 248.06 | 246.56 | 249.65 | 246.63 | 971,417 |
| June 26, 2025 | 246.11 | 246.75 | 245.26 | 247.5 | 245.3 | 867,708 |
| June 25, 2025 | 245.8 | 245.69 | 245.69 | 246.96 | 244.21 | 1.17M |
| June 24, 2025 | 245.37 | 245.8 | 245.8 | 246.39 | 242.93 | 1.03M |
| June 23, 2025 | 240.92 | 244.2 | 244.2 | 244.4 | 239.56 | 668,218 |
| June 20, 2025 | 242.68 | 240.62 | 240.62 | 243.28 | 239.61 | 1.5M |
| June 18, 2025 | 241.08 | 241.31 | 241.31 | 243.08 | 240.81 | 673,300 |
| June 17, 2025 | 243.35 | 241.18 | 241.18 | 244.51 | 240.77 | 678,735 |
| June 16, 2025 | 244.24 | 244.45 | 244.45 | 245.15 | 242.61 | 671,755 |
| June 13, 2025 | 243.8 | 241.48 | 241.48 | 244.99 | 241.02 | 801,603 |
| June 12, 2025 | 245.42 | 246.01 | 246.01 | 246.89 | 244.28 | 651,000 |
| June 11, 2025 | 249.43 | 246.62 | 246.62 | 249.43 | 246.02 | 727,700 |
| June 10, 2025 | 248.01 | 249 | 249 | 249.92 | 246.54 | 632,350 |
| June 09, 2025 | 247.99 | 247.28 | 247.28 | 248.86 | 246.2 | 718,700 |
| June 06, 2025 | 248.5 | 247.56 | 247.56 | 249.79 | 246.54 | 604,800 |
| June 05, 2025 | 247.08 | 246.11 | 246.11 | 248.13 | 245.33 | 1.09M |
| June 04, 2025 | 245.9 | 246.51 | 246.51 | 248.1 | 244.99 | 998,925 |
| June 03, 2025 | 242.28 | 245.26 | 245.26 | 245.57 | 241.85 | 792,800 |
| June 02, 2025 | 243.96 | 242.65 | 242.65 | 245.1 | 240.5 | 977,622 |
| May 30, 2025 | 245.19 | 245.08 | 245.08 | 246.23 | 243.4 | 2.39M |
| May 29, 2025 | 245.71 | 245.73 | 245.73 | 245.73 | 243.04 | 714,545 |
| May 28, 2025 | 246.97 | 243.83 | 243.83 | 247.58 | 243.51 | 661,682 |
| May 27, 2025 | 244.68 | 246.69 | 246.69 | 247.16 | 243.13 | 789,600 |
| May 23, 2025 | 241.52 | 241.84 | 241.84 | 242.84 | 240.9 | 752,546 |
| May 22, 2025 | 243.89 | 244.71 | 244.71 | 246.25 | 243.06 | 831,412 |
| May 21, 2025 | 247.05 | 244.65 | 244.65 | 248.29 | 244.12 | 772,892 |
| May 20, 2025 | 251.5 | 249.94 | 249.94 | 252.12 | 248.91 | 954,403 |
| May 19, 2025 | 248.85 | 251.71 | 251.71 | 252.47 | 248.85 | 739,366 |
| May 16, 2025 | 248 | 251.34 | 251.34 | 251.6 | 247.12 | 1.18M |
| May 15, 2025 | 245.23 | 247.97 | 247.97 | 248.54 | 244.19 | 926,605 |
| May 14, 2025 | 248.55 | 245.14 | 245.14 | 248.55 | 244.63 | 1.25M |
| May 13, 2025 | 251 | 249.14 | 249.14 | 252.38 | 249.12 | 1.18M |
| May 12, 2025 | 249.97 | 250.31 | 250.31 | 252.75 | 249.28 | 1.14M |
| May 09, 2025 | 243.52 | 242.5 | 242.5 | 244.54 | 242.09 | 809,940 |
| May 08, 2025 | 242.72 | 243.09 | 243.09 | 246.02 | 241.64 | 1.24M |
| May 07, 2025 | 237 | 240.31 | 240.31 | 241.96 | 236.68 | 1.55M |
| May 06, 2025 | 239.45 | 239.87 | 239.87 | 241.16 | 238.58 | 1.03M |
| May 05, 2025 | 240.65 | 240.87 | 240.87 | 242.83 | 239.39 | 942,765 |
| May 02, 2025 | 242.94 | 242.32 | 242.32 | 243.43 | 240.71 | 1.54M |
| May 01, 2025 | 241.01 | 239.24 | 239.24 | 244 | 238.34 | 1.81M |
| April 30, 2025 | 239.88 | 239.91 | 239.91 | 240.65 | 228.76 | 3.72M |
| April 29, 2025 | 239.77 | 241.75 | 241.75 | 243.04 | 238.83 | 1.47M |
| April 28, 2025 | 240.5 | 240.12 | 240.12 | 243.46 | 238.62 | 972,719 |
| April 25, 2025 | 241.75 | 239.5 | 239.5 | 242.03 | 238.22 | 1.29M |
| April 24, 2025 | 238.03 | 242.07 | 242.07 | 242.48 | 236.55 | 957,748 |
| April 23, 2025 | 241 | 236.7 | 236.7 | 244.27 | 235.9 | 1.07M |
| April 22, 2025 | 229.7 | 236.25 | 236.25 | 236.79 | 229.7 | 1.29M |
| April 21, 2025 | 228.79 | 227.61 | 227.61 | 229.84 | 224.9 | 939,100 |
| April 17, 2025 | 230.84 | 230.84 | 230.84 | 233.93 | 230.49 | 888,352 |
| April 16, 2025 | 230.83 | 229.8 | 229.8 | 233.44 | 227.7 | 1.34M |
| April 15, 2025 | 232.5 | 231.5 | 231.5 | 234.91 | 231.27 | 668,805 |
| April 14, 2025 | 235 | 233.55 | 233.55 | 236.02 | 232.68 | 1.13M |
| April 11, 2025 | 226.22 | 232.32 | 232.32 | 233.78 | 223.69 | 1.45M |
| April 10, 2025 | 229.5 | 226.81 | 226.81 | 231.66 | 219.85 | 1.81M |
| April 09, 2025 | 216.21 | 234.87 | 234.87 | 235.42 | 215.87 | 2.11M |
| April 08, 2025 | 228 | 218.41 | 218.41 | 228.86 | 214.66 | 1.84M |
| April 07, 2025 | 219.52 | 221.75 | 221.75 | 229.92 | 215.46 | 2.34M |
| April 04, 2025 | 233.49 | 225.57 | 225.57 | 235.65 | 224.94 | 2.02M |
| April 03, 2025 | 246.66 | 239.44 | 239.44 | 249.59 | 239.04 | 1.49M |