373.05
-1.92(-0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 367.48 | 364.96 | 364.96 | 371.22 | 363.28 | 1.27M |
June 26, 2025 | 363.45 | 364.37 | 364.37 | 365.39 | 358.36 | 611,644 |
June 25, 2025 | 356.5 | 360.95 | 360.95 | 361.81 | 356.5 | 707,960 |
June 24, 2025 | 373 | 354.1 | 354.1 | 377.71 | 351 | 1.94M |
June 23, 2025 | 376.75 | 374.36 | 374.36 | 382.29 | 368.82 | 441,416 |
June 20, 2025 | 382.01 | 379.58 | 379.58 | 382.81 | 378.4 | 405,900 |
June 18, 2025 | 377.75 | 379.29 | 379.29 | 382.27 | 375.77 | 481,294 |
June 17, 2025 | 377.92 | 378.01 | 378.01 | 379.95 | 376.38 | 286,200 |
June 16, 2025 | 376.81 | 379.76 | 379.76 | 384.56 | 376.81 | 270,412 |
June 13, 2025 | 375.11 | 374.08 | 374.08 | 377.39 | 370.57 | 427,294 |
June 12, 2025 | 374.46 | 379.39 | 379.39 | 379.69 | 370.01 | 341,529 |
June 11, 2025 | 376.94 | 377.08 | 377.08 | 383.3 | 375.8 | 496,495 |
June 10, 2025 | 379.5 | 379.22 | 379.22 | 382.04 | 372.08 | 500,537 |
June 09, 2025 | 388.66 | 380.39 | 380.39 | 388.66 | 372.72 | 534,557 |
June 06, 2025 | 386.63 | 388.96 | 388.96 | 389.54 | 380.13 | 419,752 |
June 05, 2025 | 379.22 | 380.07 | 380.07 | 383.26 | 374.38 | 372,200 |
June 04, 2025 | 386.76 | 376.23 | 376.23 | 388.58 | 376.22 | 498,278 |
June 03, 2025 | 381.57 | 386.01 | 386.01 | 386.61 | 379.09 | 423,929 |
June 02, 2025 | 383.99 | 383.39 | 383.39 | 384.54 | 372.05 | 598,500 |
May 30, 2025 | 384.2 | 387.16 | 387.16 | 387.6 | 381.5 | 1.12M |
May 29, 2025 | 383.99 | 387.55 | 387.55 | 387.59 | 380.38 | 982,833 |
May 28, 2025 | 381.88 | 381.22 | 381.22 | 384.55 | 380.25 | 421,100 |
May 27, 2025 | 377.91 | 382.18 | 382.18 | 383.63 | 375.14 | 579,230 |
May 23, 2025 | 369.73 | 372.5 | 372.5 | 376.1 | 368.12 | 459,188 |
May 22, 2025 | 377.93 | 377.4 | 377.4 | 379.6 | 375.02 | 402,020 |
May 21, 2025 | 383.61 | 377.95 | 377.95 | 386.75 | 376.15 | 520,343 |
May 20, 2025 | 382.21 | 384.2 | 384.2 | 386 | 381.59 | 401,200 |
May 19, 2025 | 380.11 | 385.37 | 385.37 | 388.38 | 380.11 | 361,600 |
May 16, 2025 | 382.09 | 384.61 | 384.61 | 386.26 | 381.1 | 421,001 |
May 15, 2025 | 381.4 | 381.42 | 381.42 | 385.66 | 377.55 | 738,913 |
May 14, 2025 | 383.11 | 385.05 | 385.05 | 387.27 | 383.11 | 532,200 |
May 13, 2025 | 381.92 | 382.99 | 382.99 | 390.23 | 374.79 | 994,300 |
May 12, 2025 | 374.74 | 376.75 | 376.75 | 379.18 | 368.28 | 1.23M |
May 09, 2025 | 346 | 360.42 | 360.36 | 361.57 | 345.5 | 1.11M |
May 08, 2025 | 340.1 | 338.99 | 338.99 | 343.35 | 334.74 | 792,005 |
May 07, 2025 | 332.12 | 334.56 | 334.56 | 335.51 | 331.87 | 420,592 |
May 06, 2025 | 328.42 | 331.12 | 331.12 | 336.52 | 326.09 | 562,200 |
May 05, 2025 | 329.87 | 334.06 | 334.06 | 338.65 | 329.87 | 362,858 |
May 02, 2025 | 328.79 | 333.56 | 333.56 | 337.64 | 325.92 | 613,454 |
May 01, 2025 | 320.21 | 324.03 | 324.03 | 328.97 | 320.21 | 675,900 |
April 30, 2025 | 316.73 | 319.79 | 319.79 | 320.15 | 308.07 | 711,500 |
April 29, 2025 | 315.13 | 319.32 | 319.32 | 321.2 | 311.7 | 464,500 |
April 28, 2025 | 315.62 | 315.43 | 315.43 | 319.09 | 311.64 | 498,516 |
April 25, 2025 | 315.89 | 314.54 | 314.54 | 317.8 | 312.26 | 428,773 |
April 24, 2025 | 313 | 315.84 | 315.84 | 318.55 | 308.81 | 694,500 |
April 23, 2025 | 308.92 | 312.55 | 312.55 | 317.81 | 308.21 | 1.13M |
April 22, 2025 | 299.23 | 300.2 | 300.2 | 302.67 | 294.87 | 596,800 |
April 21, 2025 | 301.85 | 293.36 | 293.36 | 304.75 | 291.12 | 577,543 |
April 17, 2025 | 306.84 | 306.02 | 306.02 | 310.91 | 305.2 | 413,883 |
April 16, 2025 | 307.35 | 306.04 | 306.04 | 312.68 | 302.98 | 437,423 |
April 15, 2025 | 315.17 | 313.81 | 313.81 | 317.4 | 312.57 | 426,229 |
April 14, 2025 | 316.99 | 310.74 | 310.74 | 318.1 | 306.55 | 588,300 |
April 11, 2025 | 298.97 | 311.42 | 311.42 | 311.61 | 294.96 | 785,231 |
April 10, 2025 | 307.51 | 301.53 | 301.53 | 308.64 | 291.09 | 1.21M |
April 09, 2025 | 285.1 | 318.88 | 318.88 | 322.24 | 266.62 | 2.7M |
April 08, 2025 | 297.63 | 286.89 | 286.89 | 306.63 | 281.83 | 955,673 |
April 07, 2025 | 268.9 | 287.86 | 287.86 | 294.35 | 262.83 | 2.07M |
April 04, 2025 | 301.07 | 283.31 | 283.31 | 303.13 | 271.66 | 2.33M |
April 03, 2025 | 315.82 | 312.75 | 312.75 | 326.5 | 304.26 | 3.26M |
April 02, 2025 | 335.49 | 338.4 | 338.4 | 339 | 328.25 | 1.89M |