278.07
+4.86(+1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 272.36 | 278.07 | 278.07 | 279.09 | 272.36 | 1.52M |
| June 30, 2025 | 274.5 | 273.21 | 273.21 | 275.8 | 270.52 | 1.34M |
| June 27, 2025 | 269.54 | 273.47 | 273.47 | 274.51 | 269.33 | 4.51M |
| June 26, 2025 | 266.26 | 269.62 | 269.62 | 270.49 | 266.26 | 1.25M |
| June 25, 2025 | 269.01 | 265.99 | 265.99 | 269.1 | 264.74 | 1.51M |
| June 24, 2025 | 266.7 | 268.73 | 268.73 | 269.91 | 265.6 | 1.51M |
| June 23, 2025 | 259.58 | 264.11 | 264.11 | 264.33 | 254.49 | 1.73M |
| June 20, 2025 | 259.57 | 260.19 | 260.19 | 261.52 | 257.49 | 2.24M |
| June 18, 2025 | 256.47 | 257.53 | 257.53 | 260.84 | 256.04 | 1.14M |
| June 17, 2025 | 255.5 | 256.2 | 256.2 | 259.44 | 255 | 1.19M |
| June 16, 2025 | 256.48 | 257.91 | 257.91 | 259.53 | 256.2 | 1.93M |
| June 13, 2025 | 259 | 254.99 | 254.99 | 260.58 | 253.56 | 1.78M |
| June 12, 2025 | 264.24 | 263.23 | 263.23 | 265.84 | 262.56 | 1.15M |
| June 11, 2025 | 269.03 | 266.06 | 266.06 | 269.19 | 265.35 | 1.08M |
| June 10, 2025 | 266.12 | 268.04 | 268.04 | 269.08 | 265.75 | 1.48M |
| June 09, 2025 | 265.99 | 265.93 | 265.93 | 267.73 | 264.67 | 1.21M |
| June 06, 2025 | 263.85 | 265.63 | 265.63 | 266.05 | 262.8 | 986,737 |
| June 05, 2025 | 261.93 | 259.81 | 259.81 | 262.9 | 259.46 | 1.19M |
| June 04, 2025 | 264.22 | 261.93 | 261.93 | 265.28 | 261.93 | 926,347 |
| June 03, 2025 | 260.16 | 264.4 | 264.4 | 265.57 | 260.16 | 1.36M |
| June 02, 2025 | 262.12 | 261.21 | 261.21 | 262.74 | 258.79 | 1.34M |
| May 30, 2025 | 263.57 | 263.83 | 263.83 | 265.12 | 262.1 | 1.25M |
| May 29, 2025 | 265.56 | 263.61 | 263.61 | 266.18 | 261 | 949,722 |
| May 28, 2025 | 266.59 | 264.53 | 264.53 | 266.89 | 264.18 | 1.34M |
| May 27, 2025 | 260.08 | 266.1 | 266.1 | 266.35 | 260.08 | 1.34M |
| May 23, 2025 | 255.69 | 257.78 | 257.78 | 258.99 | 255.53 | 1.05M |
| May 22, 2025 | 261.17 | 260.69 | 260.69 | 262.11 | 259.21 | 1.08M |
| May 21, 2025 | 263.89 | 260.69 | 260.69 | 264.59 | 260.14 | 1.27M |
| May 20, 2025 | 271.64 | 267.34 | 267.34 | 271.64 | 266.92 | 1.5M |
| May 19, 2025 | 269.61 | 273.19 | 273.19 | 273.76 | 269.45 | 1.1M |
| May 16, 2025 | 271.54 | 273.23 | 273.23 | 273.32 | 269.33 | 1.24M |
| May 15, 2025 | 271.99 | 271.47 | 271.47 | 272.95 | 270.73 | 1.48M |
| May 14, 2025 | 272.4 | 272.59 | 272.59 | 275.62 | 272.09 | 1.52M |
| May 13, 2025 | 272 | 274.14 | 274.14 | 276.02 | 271.21 | 1.69M |
| May 12, 2025 | 269.4 | 271.96 | 271.96 | 273.42 | 268.63 | 2.55M |
| May 09, 2025 | 259.11 | 257.97 | 257.97 | 259.99 | 255.69 | 1.49M |
| May 08, 2025 | 256.87 | 259.3 | 259.3 | 263.12 | 255.99 | 1.77M |
| May 07, 2025 | 251.78 | 255.99 | 255.99 | 258.1 | 250.79 | 1.87M |
| May 06, 2025 | 256.14 | 251.96 | 251.96 | 258.59 | 250.01 | 2.53M |
| May 05, 2025 | 248 | 247.27 | 247.27 | 250.84 | 246.5 | 1.89M |
| May 02, 2025 | 247.57 | 249.47 | 249.47 | 250.54 | 247.13 | 1.3M |
| May 01, 2025 | 241.26 | 243.95 | 243.95 | 246.24 | 240.36 | 1.82M |
| April 30, 2025 | 234.53 | 238.58 | 238.58 | 239.05 | 231.21 | 2.25M |
| April 29, 2025 | 235.33 | 239.67 | 239.67 | 240.85 | 235.13 | 2.26M |
| April 28, 2025 | 238.29 | 236.93 | 236.93 | 240.83 | 234.07 | 2.42M |
| April 25, 2025 | 236.52 | 236.2 | 236.2 | 238.02 | 232.82 | 1.99M |
| April 24, 2025 | 228.48 | 236.26 | 236.26 | 237.35 | 227.55 | 2.32M |
| April 23, 2025 | 228.88 | 229.79 | 229.79 | 236.44 | 228.36 | 3.49M |
| April 22, 2025 | 217.53 | 220.59 | 220.59 | 221.37 | 216.98 | 1.48M |
| April 21, 2025 | 218.3 | 215.69 | 215.69 | 218.99 | 212.53 | 1.54M |
| April 17, 2025 | 221.27 | 220.41 | 220.41 | 222.42 | 218.46 | 1.52M |
| April 16, 2025 | 219.94 | 218.79 | 218.79 | 223.98 | 216.68 | 1.67M |
| April 15, 2025 | 224.63 | 222.58 | 222.58 | 225.49 | 221.43 | 1.21M |
| April 14, 2025 | 224.93 | 223.49 | 223.49 | 225.47 | 220 | 1.88M |
| April 11, 2025 | 222.95 | 225.22 | 225.22 | 227.75 | 219.01 | 2.01M |
| April 10, 2025 | 228.45 | 222.92 | 222.92 | 230.22 | 217.27 | 3.6M |
| April 09, 2025 | 210.62 | 233.39 | 233.39 | 235.29 | 208.16 | 4.48M |
| April 08, 2025 | 220.59 | 211.12 | 211.12 | 222.12 | 207.62 | 3.72M |
| April 07, 2025 | 207.77 | 213.36 | 213.36 | 224.14 | 205.4 | 3.9M |
| April 04, 2025 | 218.33 | 214.58 | 214.58 | 222.66 | 212.56 | 3.57M |