369.70
+0.67(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 372.75 | 369.7 | 369.7 | 376.1 | 365.11 | 12.57M |
| June 18, 2025 | 371.43 | 369.03 | 369.03 | 374.91 | 367.42 | 8.64M |
| June 17, 2025 | 375.22 | 375.18 | 375.18 | 378.48 | 367.21 | 10.69M |
| June 16, 2025 | 387.61 | 382.25 | 382.25 | 388.15 | 377.4 | 8.11M |
| June 13, 2025 | 375.23 | 382.98 | 382.98 | 383.56 | 370.83 | 8.68M |
| June 12, 2025 | 378.24 | 379.76 | 379.76 | 391.21 | 373.98 | 9.13M |
| June 11, 2025 | 391.31 | 387.11 | 387.11 | 392.77 | 380.5 | 6.48M |
| June 10, 2025 | 393.24 | 391.18 | 391.18 | 394 | 383.6 | 7.01M |
| June 09, 2025 | 380.68 | 392.12 | 392.12 | 394.79 | 377.6 | 10.92M |
| June 06, 2025 | 377.4 | 374.47 | 374.47 | 380.6 | 369.71 | 9.33M |
| June 05, 2025 | 383.85 | 368.79 | 368.79 | 385.38 | 364.3 | 11.72M |
| June 04, 2025 | 379.31 | 378.13 | 378.13 | 386.12 | 375.7 | 7.69M |
| June 03, 2025 | 379.4 | 387.43 | 387.45 | 391.01 | 371.37 | 11.27M |
| June 02, 2025 | 367.89 | 372.27 | 372.27 | 378.43 | 367.02 | 8.1M |
| May 30, 2025 | 369 | 369.19 | 369.19 | 372.56 | 359.16 | 12.44M |
| May 29, 2025 | 370.86 | 370.63 | 370.63 | 373.86 | 362.74 | 9.61M |
| May 28, 2025 | 366.43 | 364.45 | 364.45 | 370.65 | 358.5 | 8.96M |
| May 27, 2025 | 381.12 | 371.53 | 371.53 | 381.02 | 364.26 | 12.25M |
| May 23, 2025 | 391.51 | 374.5 | 374.5 | 392.05 | 367.31 | 17M |
| May 22, 2025 | 413.6 | 400.08 | 400.08 | 426.32 | 398.92 | 14.9M |
| May 21, 2025 | 415.92 | 404.6 | 404.6 | 423.34 | 395.53 | 16.14M |
| May 20, 2025 | 413.3 | 415.51 | 415.51 | 416.5 | 406.22 | 9.81M |
| May 19, 2025 | 392.81 | 413.42 | 413.42 | 414.59 | 392.62 | 12.68M |
| May 16, 2025 | 399.51 | 400.92 | 400.92 | 406.9 | 389.01 | 10.74M |
| May 15, 2025 | 411.8 | 399 | 399 | 415.28 | 394.14 | 12.37M |
| May 14, 2025 | 420.5 | 417.94 | 417.94 | 425.94 | 410.41 | 9.17M |
| May 13, 2025 | 412.55 | 420.96 | 420.96 | 422.41 | 404.12 | 10.69M |
| May 12, 2025 | 420.99 | 409.32 | 409.32 | 422.04 | 400.84 | 12.64M |
| May 09, 2025 | 420 | 416.03 | 416.03 | 430.35 | 406.22 | 17.01M |
| May 08, 2025 | 408.17 | 414.38 | 414.38 | 423.11 | 404.5 | 21.7M |
| May 07, 2025 | 393.8 | 392.48 | 392.48 | 396.35 | 388.26 | 10.48M |
| May 06, 2025 | 378.56 | 385.6 | 385.6 | 387.86 | 377.77 | 9.34M |
| May 05, 2025 | 383.33 | 386.53 | 386.53 | 391.93 | 374.2 | 14.3M |
| May 02, 2025 | 393.88 | 394.37 | 394.37 | 401.7 | 387.51 | 15.82M |
| May 01, 2025 | 392.29 | 381.6 | 381.6 | 403.9 | 381.03 | 16.71M |
| April 30, 2025 | 373.78 | 380.11 | 380.11 | 384 | 362.39 | 13.65M |
| April 29, 2025 | 369.02 | 381.45 | 381.45 | 383.95 | 366.8 | 12.88M |
| April 28, 2025 | 373.29 | 369.25 | 369.25 | 373.66 | 354.53 | 11.43M |
| April 25, 2025 | 354 | 368.71 | 368.71 | 373.23 | 353.12 | 19.1M |
| April 24, 2025 | 344.97 | 350.34 | 350.34 | 351.03 | 343.24 | 10.57M |
| April 23, 2025 | 354.7 | 345.73 | 345.73 | 355.83 | 339 | 16.6M |
| April 22, 2025 | 328.71 | 343.2 | 343.2 | 348.96 | 327.01 | 20.94M |
| April 21, 2025 | 324.99 | 317.76 | 317.76 | 330.99 | 309 | 15.98M |
| April 17, 2025 | 313.89 | 317.2 | 317.2 | 320 | 306 | 13.44M |
| April 16, 2025 | 306.06 | 311.66 | 311.66 | 318.6 | 304 | 12.75M |
| April 15, 2025 | 312.22 | 310.72 | 310.72 | 319.75 | 306.81 | 11.11M |
| April 14, 2025 | 309.94 | 311.48 | 311.48 | 314.6 | 300.1 | 12.51M |
| April 11, 2025 | 281.3 | 299.98 | 299.98 | 304.15 | 276.3 | 21.18M |
| April 10, 2025 | 282.5 | 272.34 | 272.34 | 288.31 | 261.37 | 19.24M |
| April 09, 2025 | 242.02 | 296.86 | 296.86 | 302.34 | 241.69 | 38.35M |
| April 08, 2025 | 278.15 | 237.95 | 237.95 | 282.84 | 235.93 | 22.23M |
| April 07, 2025 | 260.14 | 268.14 | 268.14 | 297.6 | 252.6 | 28.11M |
| April 04, 2025 | 285.02 | 293.61 | 293.61 | 299.14 | 265.3 | 24.65M |
| April 03, 2025 | 286.75 | 282.28 | 282.28 | 299.22 | 276.03 | 18.22M |
| April 02, 2025 | 297.86 | 312.54 | 312.54 | 319.47 | 296.98 | 16.29M |
| April 01, 2025 | 293.53 | 306.02 | 306.02 | 307.6 | 280.65 | 16.78M |
| March 31, 2025 | 281.87 | 288.27 | 288.27 | 294.89 | 272.8 | 14.87M |
| March 28, 2025 | 318.38 | 289.41 | 289.41 | 320.8 | 289.25 | 20.65M |
| March 27, 2025 | 322.53 | 324.59 | 324.59 | 333.49 | 318 | 13.84M |
| March 26, 2025 | 336.5 | 329.31 | 329.31 | 340.34 | 319.73 | 16.8M |