315.46
-7.04(-2.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 317 | 315.46 | 315.46 | 321.62 | 313.93 | 101,742 |
| June 12, 2025 | 325.41 | 322.5 | 322.5 | 327.44 | 321.51 | 82,734 |
| June 11, 2025 | 334.49 | 329.5 | 329.5 | 335.7 | 328.8 | 181,100 |
| June 10, 2025 | 334.46 | 333.59 | 333.59 | 336.31 | 329.17 | 96,825 |
| June 09, 2025 | 333.42 | 333.06 | 333.06 | 339.7 | 327.2 | 209,620 |
| June 06, 2025 | 329.71 | 329.57 | 329.57 | 331.53 | 325.8 | 77,604 |
| June 05, 2025 | 319.53 | 323.55 | 323.55 | 326.58 | 315.11 | 145,138 |
| June 04, 2025 | 314.18 | 320.49 | 320.49 | 321.61 | 314.18 | 107,015 |
| June 03, 2025 | 307.4 | 313.01 | 313.01 | 314.17 | 304.88 | 86,000 |
| June 02, 2025 | 312.21 | 307.02 | 307.02 | 312.21 | 302.19 | 104,000 |
| May 30, 2025 | 316.51 | 313.91 | 313.91 | 317.38 | 313.56 | 107,000 |
| May 29, 2025 | 318.52 | 317.32 | 317.32 | 320.35 | 315.64 | 61,232 |
| May 28, 2025 | 324.59 | 316.07 | 316.07 | 324.59 | 315.52 | 74,700 |
| May 27, 2025 | 312.09 | 323.11 | 323.11 | 324.51 | 306.22 | 139,630 |
| May 23, 2025 | 302.49 | 305.08 | 305.08 | 307.3 | 302.49 | 97,521 |
| May 22, 2025 | 304.55 | 308.93 | 308.93 | 312.11 | 302.99 | 150,919 |
| May 21, 2025 | 312.66 | 307.01 | 307.01 | 314.42 | 306.84 | 97,367 |
| May 20, 2025 | 317.65 | 316.39 | 316.39 | 318.26 | 313.66 | 72,420 |
| May 19, 2025 | 319.85 | 320.28 | 320.28 | 323 | 317.48 | 119,645 |
| May 16, 2025 | 325.5 | 326.02 | 326.02 | 326.36 | 322 | 100,424 |
| May 15, 2025 | 323.2 | 322.3 | 322.3 | 327.46 | 320.85 | 159,660 |
| May 14, 2025 | 326.01 | 323.2 | 323.2 | 326.49 | 318.37 | 287,720 |
| May 13, 2025 | 321.3 | 327.9 | 327.9 | 329.2 | 321.11 | 94,272 |
| May 12, 2025 | 317.3 | 320.22 | 321.05 | 322.93 | 312.37 | 145,654 |
| May 09, 2025 | 302.89 | 303.2 | 303.2 | 304.09 | 297.83 | 221,400 |
| May 08, 2025 | 294.82 | 300.77 | 300.77 | 305.2 | 291.54 | 118,673 |
| May 07, 2025 | 287.93 | 290.66 | 290.66 | 291.46 | 287.4 | 83,381 |
| May 06, 2025 | 289.61 | 288.4 | 288.4 | 293.16 | 287.12 | 105,830 |
| May 05, 2025 | 295.8 | 293.21 | 293.21 | 299.93 | 293.2 | 140,200 |
| May 02, 2025 | 302.72 | 300.11 | 300.11 | 304.85 | 298.51 | 120,107 |
| May 01, 2025 | 294.54 | 294.53 | 294.53 | 302.07 | 292.08 | 162,176 |
| April 30, 2025 | 303.8 | 295 | 295 | 303.8 | 286.44 | 353,847 |
| April 29, 2025 | 313.1 | 315.57 | 315.57 | 318.36 | 309.72 | 155,200 |
| April 28, 2025 | 309.64 | 313.67 | 313.67 | 316.68 | 307.44 | 134,900 |
| April 25, 2025 | 311.56 | 311.14 | 311.14 | 312.91 | 306.67 | 100,771 |
| April 24, 2025 | 303.41 | 315.71 | 315.71 | 317.82 | 303.41 | 118,615 |
| April 23, 2025 | 307.27 | 303.49 | 303.49 | 313.46 | 300.6 | 164,346 |
| April 22, 2025 | 290.99 | 294.58 | 294.58 | 296.55 | 286.8 | 192,127 |
| April 21, 2025 | 300 | 286.24 | 286.24 | 300 | 281.3 | 181,000 |
| April 17, 2025 | 308.52 | 305.37 | 305.37 | 316.86 | 303.07 | 142,499 |
| April 16, 2025 | 315.31 | 308.54 | 308.54 | 317.02 | 304.85 | 79,573 |
| April 15, 2025 | 316.29 | 319.05 | 319.05 | 324.14 | 315.33 | 94,400 |
| April 14, 2025 | 323.37 | 318.22 | 318.22 | 323.63 | 312.33 | 159,400 |
| April 11, 2025 | 308.6 | 317.67 | 317.67 | 318.62 | 301.21 | 121,325 |
| April 10, 2025 | 317.99 | 312.1 | 312.1 | 317.99 | 303.23 | 199,324 |
| April 09, 2025 | 287.88 | 328.64 | 328.64 | 335.56 | 287.88 | 194,400 |
| April 08, 2025 | 309.9 | 291.54 | 291.54 | 312.98 | 290.16 | 128,150 |
| April 07, 2025 | 295.29 | 299.93 | 299.93 | 316.81 | 289.78 | 270,500 |
| April 04, 2025 | 302.44 | 305.66 | 305.66 | 311.01 | 295.8 | 179,400 |
| April 03, 2025 | 332.79 | 318.36 | 318.36 | 336.4 | 316.63 | 158,129 |
| April 02, 2025 | 338.09 | 350.17 | 350.17 | 350.51 | 338.09 | 81,761 |
| April 01, 2025 | 337.62 | 343.15 | 343.15 | 343.95 | 333.2 | 114,520 |
| March 31, 2025 | 330 | 336.91 | 336.91 | 341.29 | 323.6 | 127,243 |
| March 28, 2025 | 348.76 | 335.95 | 335.95 | 349.45 | 332.99 | 152,800 |
| March 27, 2025 | 346.18 | 351.2 | 351.2 | 352.37 | 343.26 | 228,141 |
| March 26, 2025 | 347.56 | 345.52 | 345.52 | 351.12 | 340.84 | 69,140 |
| March 25, 2025 | 348.67 | 347.02 | 347.02 | 349.91 | 345.14 | 115,800 |
| March 24, 2025 | 341.29 | 345.55 | 345.55 | 349.42 | 341.04 | 81,235 |
| March 21, 2025 | 337.54 | 335.28 | 335.28 | 337.54 | 332.03 | 220,354 |
| March 20, 2025 | 335.85 | 341.18 | 341.18 | 346 | 335.85 | 185,400 |