302.64
+1.89(+0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 301.54 | 300.75 | 300.75 | 314.22 | 295.62 | 540,500 |
June 26, 2025 | 280.42 | 299.51 | 299.51 | 300.3 | 278 | 472,768 |
June 25, 2025 | 284.44 | 277.64 | 277.64 | 284.99 | 277.64 | 171,100 |
June 24, 2025 | 283.27 | 284.98 | 284.98 | 290 | 279 | 298,118 |
June 23, 2025 | 284.5 | 282.99 | 282.99 | 285.5 | 276.67 | 300,132 |
June 20, 2025 | 286.99 | 285.73 | 285.73 | 287.85 | 279.33 | 374,800 |
June 18, 2025 | 276.99 | 282.72 | 282.72 | 286.29 | 276.99 | 297,799 |
June 17, 2025 | 282.36 | 279.6 | 279.6 | 284.2 | 277.5 | 219,583 |
June 16, 2025 | 295.97 | 285.06 | 285.06 | 295.97 | 284.24 | 332,910 |
June 13, 2025 | 289.73 | 295.57 | 295.57 | 297.77 | 289.04 | 270,712 |
June 12, 2025 | 291.88 | 297.21 | 297.21 | 303.45 | 288.19 | 378,712 |
June 11, 2025 | 283.46 | 294.34 | 294.34 | 300.94 | 280.42 | 418,000 |
June 10, 2025 | 281.76 | 282.32 | 282.32 | 287.56 | 281.02 | 143,427 |
June 09, 2025 | 282.56 | 280.24 | 280.24 | 284.83 | 275.96 | 310,500 |
June 06, 2025 | 277.67 | 278.23 | 278.23 | 283.07 | 275 | 279,609 |
June 05, 2025 | 279.32 | 274.1 | 274.1 | 279.39 | 271.96 | 292,513 |
June 04, 2025 | 284.56 | 279.32 | 279.32 | 288.29 | 279.04 | 227,920 |
June 03, 2025 | 271.99 | 284.41 | 284.41 | 285.14 | 268.69 | 405,100 |
June 02, 2025 | 277.72 | 272.67 | 272.67 | 281.08 | 270.03 | 287,940 |
May 30, 2025 | 268.05 | 275.26 | 275.26 | 279.15 | 265.2 | 326,935 |
May 29, 2025 | 272.47 | 269.93 | 269.93 | 273.5 | 265.39 | 371,600 |
May 28, 2025 | 271.6 | 270.87 | 270.87 | 275.54 | 269.13 | 191,613 |
May 27, 2025 | 270.55 | 271.57 | 271.57 | 273.91 | 265 | 283,749 |
May 23, 2025 | 270 | 267.56 | 267.56 | 274.84 | 266.23 | 352,361 |
May 22, 2025 | 275.42 | 273.35 | 273.35 | 279.88 | 269.81 | 286,476 |
May 21, 2025 | 289.53 | 277.24 | 277.24 | 293.14 | 271.36 | 532,136 |
May 20, 2025 | 291.46 | 292.76 | 292.76 | 295.6 | 287.04 | 314,054 |
May 19, 2025 | 286.69 | 290.72 | 290.72 | 292.48 | 281.76 | 292,100 |
May 16, 2025 | 292.44 | 290.96 | 290.96 | 294.4 | 288 | 293,252 |
May 15, 2025 | 283.95 | 291.82 | 291.82 | 291.97 | 280 | 268,430 |
May 14, 2025 | 295 | 282.86 | 282.86 | 301.16 | 280.68 | 351,034 |
May 13, 2025 | 300 | 295.36 | 295.36 | 306.15 | 293.76 | 290,900 |
May 12, 2025 | 295.04 | 300.76 | 300.76 | 307.54 | 295.04 | 263,724 |
May 09, 2025 | 300.11 | 294.64 | 294.64 | 307.49 | 291.16 | 305,937 |
May 08, 2025 | 298.81 | 299.57 | 299.57 | 304.47 | 291 | 361,011 |
May 07, 2025 | 297.33 | 298.83 | 298.83 | 299.58 | 287.46 | 359,775 |
May 06, 2025 | 301.65 | 295.13 | 295.13 | 305.28 | 294.23 | 371,748 |
May 05, 2025 | 316 | 306.38 | 306.38 | 318.27 | 304.5 | 302,748 |
May 02, 2025 | 329.86 | 315.48 | 315.48 | 337.52 | 313.42 | 592,271 |
May 01, 2025 | 349 | 327.7 | 327.7 | 349 | 312.52 | 836,523 |
April 30, 2025 | 332.16 | 333.91 | 333.91 | 345.73 | 331.25 | 412,926 |
April 29, 2025 | 331.29 | 340.8 | 340.8 | 344.55 | 326.56 | 316,500 |
April 28, 2025 | 330.06 | 331.29 | 331.29 | 335 | 324.16 | 232,944 |
April 25, 2025 | 315.76 | 326.79 | 326.79 | 329.58 | 313.52 | 397,400 |
April 24, 2025 | 309.17 | 320.68 | 320.68 | 320.91 | 298 | 228,532 |
April 23, 2025 | 311.66 | 308.79 | 308.79 | 316.18 | 299.15 | 355,846 |
April 22, 2025 | 297.84 | 302.72 | 302.72 | 310 | 295.36 | 283,392 |
April 21, 2025 | 299.26 | 295.02 | 295.02 | 300.85 | 276.2 | 516,800 |
April 17, 2025 | 306.13 | 301.66 | 301.36 | 306.81 | 298.36 | 236,903 |
April 16, 2025 | 309 | 307.78 | 307.78 | 313.59 | 292.49 | 603,800 |
April 15, 2025 | 324.44 | 321.1 | 321.1 | 330.64 | 314.74 | 195,856 |
April 14, 2025 | 324.54 | 322.32 | 322.32 | 327.85 | 316.7 | 258,715 |
April 11, 2025 | 309.38 | 317.15 | 317.15 | 324.14 | 304.06 | 390,600 |
April 10, 2025 | 306.43 | 307.35 | 307.35 | 313 | 294 | 385,200 |
April 09, 2025 | 296.25 | 313.95 | 313.95 | 333.32 | 289.99 | 510,464 |
April 08, 2025 | 323.64 | 302.78 | 302.78 | 325.81 | 300.22 | 342,983 |
April 07, 2025 | 299.35 | 310.52 | 310.52 | 321.59 | 290.5 | 533,900 |
April 04, 2025 | 318.69 | 314.39 | 314.39 | 325.08 | 309 | 343,195 |
April 03, 2025 | 321.19 | 327.1 | 327.1 | 335.29 | 320 | 223,305 |
April 02, 2025 | 321.75 | 334.6 | 334.6 | 341.91 | 318.32 | 365,419 |