296.00
+5.37458(+1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 292.15 | 296 | 296 | 296.4 | 291.21 | 6.54M |
| July 02, 2025 | 292.04 | 292 | 292 | 292.82 | 289.7 | 7.84M |
| July 01, 2025 | 290.89 | 290.41 | 290.41 | 291.13 | 286.59 | 9.34M |
| June 30, 2025 | 290.4 | 289.91 | 289.91 | 292.65 | 288.92 | 12.69M |
| June 27, 2025 | 285.81 | 287.11 | 287.11 | 288.7 | 285.06 | 10.7M |
| June 26, 2025 | 284.7 | 288.75 | 288.75 | 289.41 | 284.47 | 8.94M |
| June 25, 2025 | 281.5 | 284.06 | 284.06 | 284.28 | 280.91 | 6.81M |
| June 24, 2025 | 280.21 | 281.25 | 281.25 | 282.72 | 279.52 | 7.75M |
| June 23, 2025 | 275.06 | 278.27 | 278.27 | 278.55 | 272.11 | 8.09M |
| June 20, 2025 | 275.57 | 275 | 275 | 277.3 | 273.81 | 13.82M |
| June 18, 2025 | 270 | 274.01 | 274.01 | 277.72 | 269.72 | 7.37M |
| June 17, 2025 | 268.17 | 269.52 | 269.52 | 270.59 | 267.8 | 6.7M |
| June 16, 2025 | 267 | 270.36 | 270.36 | 271.73 | 266.85 | 8.57M |
| June 13, 2025 | 265.08 | 264.95 | 264.95 | 267.02 | 262.71 | 7.09M |
| June 12, 2025 | 266.86 | 268.23 | 268.23 | 268.29 | 265.16 | 5.32M |
| June 11, 2025 | 268.68 | 268.15 | 268.15 | 269.62 | 265.79 | 7.43M |
| June 10, 2025 | 265.88 | 268.6 | 268.6 | 268.9 | 265.85 | 7.52M |
| June 09, 2025 | 266 | 266.74 | 266.74 | 267.9 | 263.35 | 8.29M |
| June 06, 2025 | 264.33 | 265.73 | 265.73 | 266.65 | 264.26 | 7.51M |
| June 05, 2025 | 264.74 | 261.95 | 261.95 | 264.74 | 260.31 | 8.07M |
| June 04, 2025 | 265.92 | 264.22 | 264.22 | 267.12 | 264.18 | 5.92M |
| June 03, 2025 | 263.73 | 266.27 | 266.27 | 266.58 | 262.88 | 6.97M |
| June 02, 2025 | 263.02 | 264.66 | 264.66 | 265.03 | 261.9 | 6.01M |
| May 30, 2025 | 263.45 | 263.84 | 263.84 | 265.32 | 262.73 | 6.8M |
| May 29, 2025 | 264.8 | 264.36 | 264.36 | 265.41 | 262.57 | 4.11M |
| May 28, 2025 | 266.24 | 263.49 | 263.49 | 266.72 | 262.9 | 5.54M |
| May 27, 2025 | 262.04 | 265.29 | 265.29 | 265.3 | 261.99 | 7.51M |
| May 23, 2025 | 256.81 | 260.71 | 260.71 | 261.99 | 256 | 6.67M |
| May 22, 2025 | 259.44 | 260.67 | 260.67 | 262.3 | 258.87 | 6.51M |
| May 21, 2025 | 264.35 | 261.04 | 261.04 | 265.65 | 260.73 | 7.46M |
| May 20, 2025 | 262.52 | 265.68 | 265.68 | 266.66 | 262.3 | 8.43M |
| May 19, 2025 | 265.55 | 264.88 | 264.88 | 268.32 | 261.93 | 12.1M |
| May 16, 2025 | 267.5 | 267.59 | 267.59 | 268.46 | 264.71 | 7.25M |
| May 15, 2025 | 266.97 | 267.49 | 267.49 | 269.52 | 264.76 | 9.13M |
| May 14, 2025 | 263 | 265.64 | 265.64 | 266.64 | 262.29 | 8.61M |
| May 13, 2025 | 261.03 | 263.01 | 263.01 | 263.67 | 260.39 | 8.51M |
| May 12, 2025 | 262.9 | 260.05 | 260.05 | 263.6 | 258.7 | 9.53M |
| May 09, 2025 | 254.5 | 253.08 | 253.08 | 255.51 | 252.34 | 5.07M |
| May 08, 2025 | 251.57 | 253.47 | 253.47 | 255.88 | 251.55 | 8.29M |
| May 07, 2025 | 249.85 | 249.39 | 249.39 | 252.45 | 248.83 | 8.67M |
| May 06, 2025 | 250 | 249.25 | 249.25 | 252.65 | 249 | 6.32M |
| May 05, 2025 | 251.18 | 252.56 | 252.56 | 255.16 | 250.59 | 5.45M |
| May 02, 2025 | 251.26 | 252.51 | 252.51 | 253.62 | 249.46 | 7.12M |
| May 01, 2025 | 242.84 | 246.89 | 246.89 | 248.45 | 242.17 | 8.64M |
| April 30, 2025 | 241.26 | 244.51 | 244.51 | 245.22 | 238.43 | 6.8M |
| April 29, 2025 | 242.19 | 244.62 | 244.62 | 245.25 | 241.69 | 7.21M |
| April 28, 2025 | 244.56 | 243.22 | 243.22 | 246.84 | 240.84 | 7.38M |
| April 25, 2025 | 244.65 | 243.55 | 243.55 | 245.62 | 241.75 | 8.18M |
| April 24, 2025 | 239.74 | 244.64 | 244.64 | 245.47 | 237.58 | 9.02M |
| April 23, 2025 | 240.22 | 240.88 | 240.84 | 246.79 | 240 | 14.13M |
| April 22, 2025 | 231.98 | 235.59 | 235.59 | 235.99 | 231.37 | 10.7M |
| April 21, 2025 | 230.63 | 228.99 | 228.99 | 231.81 | 226.34 | 8.72M |
| April 17, 2025 | 230.8 | 231.96 | 231.96 | 234.34 | 230.55 | 9.54M |
| April 16, 2025 | 232 | 229.61 | 229.61 | 233.58 | 227.93 | 9.23M |
| April 15, 2025 | 236.1 | 233.13 | 233.13 | 238.65 | 232.82 | 10.87M |
| April 14, 2025 | 237.1 | 234.72 | 234.72 | 239.78 | 233.63 | 12.21M |
| April 11, 2025 | 226.31 | 236.2 | 236.2 | 238.58 | 225 | 19.95M |
| April 10, 2025 | 230 | 227.11 | 227.11 | 230.35 | 220.1 | 18.57M |
| April 09, 2025 | 212.5 | 234.34 | 234.34 | 237.48 | 211 | 23.78M |
| April 08, 2025 | 223.52 | 216.87 | 216.87 | 227.84 | 213.25 | 19.17M |