217.04
-1.26(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 218.15 | 217.04 | 217.04 | 220.89 | 215.11 | 1.94M |
| June 26, 2025 | 217.9 | 218.3 | 218.3 | 219.36 | 216.58 | 2.21M |
| June 25, 2025 | 217.52 | 216.28 | 216.28 | 217.93 | 213.81 | 1.78M |
| June 24, 2025 | 215 | 218.51 | 218.51 | 220.68 | 214.1 | 2.83M |
| June 23, 2025 | 209.57 | 210.86 | 210.86 | 211.58 | 205.87 | 1.85M |
| June 20, 2025 | 213.42 | 209 | 209 | 215.37 | 207.71 | 4.24M |
| June 18, 2025 | 213.57 | 211.45 | 211.45 | 214.45 | 210.73 | 1.94M |
| June 17, 2025 | 213.05 | 212.83 | 212.83 | 217.26 | 212.6 | 2.2M |
| June 16, 2025 | 213.94 | 217.53 | 217.53 | 218.01 | 213.22 | 1.74M |
| June 13, 2025 | 212.88 | 210.9 | 210.9 | 215.18 | 210.42 | 1.84M |
| June 12, 2025 | 217.31 | 217.4 | 217.4 | 220.02 | 216.21 | 1.71M |
| June 11, 2025 | 219.8 | 217.41 | 217.41 | 222.22 | 215.12 | 2.22M |
| June 10, 2025 | 214.44 | 218.72 | 218.72 | 220.73 | 213.5 | 2.59M |
| June 09, 2025 | 209.61 | 213.08 | 213.08 | 215.23 | 208.94 | 2.73M |
| June 06, 2025 | 210.6 | 207.68 | 207.68 | 211 | 207.39 | 1.9M |
| June 05, 2025 | 210.93 | 206.9 | 206.9 | 213.5 | 205.69 | 2.36M |
| June 04, 2025 | 202.26 | 210.02 | 210.02 | 211.09 | 201.28 | 3.85M |
| June 03, 2025 | 192.21 | 198.96 | 198.96 | 199.72 | 190.33 | 2.87M |
| June 02, 2025 | 190.36 | 192.81 | 192.81 | 193.66 | 189.8 | 1.73M |
| May 30, 2025 | 194.66 | 191.13 | 191.13 | 195.05 | 188.18 | 4.29M |
| May 29, 2025 | 200 | 195.89 | 195.89 | 200.04 | 194.64 | 1.85M |
| May 28, 2025 | 199.05 | 196.21 | 196.21 | 200.27 | 195.78 | 2.24M |
| May 27, 2025 | 195.3 | 198.9 | 198.9 | 200.45 | 193.78 | 3.94M |
| May 23, 2025 | 189.92 | 192.15 | 192.15 | 194.1 | 189.32 | 3.67M |
| May 22, 2025 | 209.7 | 196.51 | 196.51 | 211 | 196.26 | 5.01M |
| May 21, 2025 | 207.36 | 205.35 | 205.35 | 213.36 | 204.38 | 3.01M |
| May 20, 2025 | 207.68 | 210.08 | 210.08 | 210.95 | 207.68 | 1.67M |
| May 19, 2025 | 206.68 | 210.36 | 210.36 | 211.44 | 205.52 | 2.11M |
| May 16, 2025 | 210.95 | 212.56 | 212.56 | 212.99 | 209.12 | 2.09M |
| May 15, 2025 | 209.71 | 210.73 | 210.73 | 211.67 | 208.67 | 2M |
| May 14, 2025 | 212.58 | 211.33 | 211.33 | 213.42 | 209.07 | 2.39M |
| May 13, 2025 | 206.2 | 212.4 | 212.4 | 213.01 | 206.2 | 3.91M |
| May 12, 2025 | 204.88 | 207.03 | 207.03 | 208.93 | 204.32 | 5M |
| May 09, 2025 | 191.28 | 191.88 | 191.88 | 194.05 | 189.44 | 2.68M |
| May 08, 2025 | 189.64 | 188.57 | 188.57 | 193.04 | 186.9 | 2.41M |
| May 07, 2025 | 183.64 | 186.87 | 186.87 | 187.82 | 182.42 | 2.07M |
| May 06, 2025 | 182.25 | 182.41 | 182.41 | 184.64 | 180.63 | 1.58M |
| May 05, 2025 | 186.02 | 184.95 | 184.95 | 186.86 | 184.15 | 2.32M |
| May 02, 2025 | 184.48 | 188.14 | 188.14 | 191.61 | 184.28 | 3.43M |
| May 01, 2025 | 186.11 | 181.84 | 181.84 | 186.82 | 181.51 | 3.35M |
| April 30, 2025 | 179.29 | 184.31 | 184.31 | 184.94 | 176.26 | 3.21M |
| April 29, 2025 | 181.52 | 182.62 | 182.62 | 185.54 | 177.19 | 6.95M |
| April 28, 2025 | 192.87 | 196.24 | 196.24 | 198.15 | 190.59 | 4.34M |
| April 25, 2025 | 189.39 | 193.55 | 193.55 | 194.59 | 188.41 | 2.49M |
| April 24, 2025 | 187.21 | 193.57 | 193.57 | 194.43 | 184.77 | 4.25M |
| April 23, 2025 | 181.46 | 180.87 | 180.87 | 185.36 | 179.51 | 3.92M |
| April 22, 2025 | 173.74 | 174.66 | 174.66 | 176.08 | 172.17 | 2.88M |
| April 21, 2025 | 166.6 | 171.5 | 171.5 | 171.95 | 166.6 | 2.61M |
| April 17, 2025 | 169.91 | 170.74 | 170.74 | 172.02 | 166.76 | 2.11M |
| April 16, 2025 | 165.25 | 168.59 | 168.59 | 170.45 | 163.16 | 4.7M |
| April 15, 2025 | 172.72 | 171.63 | 171.63 | 174.51 | 169.46 | 1.92M |
| April 14, 2025 | 172.45 | 170.55 | 170.55 | 173.34 | 166.76 | 2.35M |
| April 11, 2025 | 164.34 | 168.79 | 168.79 | 169.81 | 158.66 | 5.16M |
| April 10, 2025 | 176.12 | 165.59 | 165.59 | 177.86 | 159.53 | 6.33M |
| April 09, 2025 | 156.52 | 185.87 | 185.87 | 187.51 | 152.21 | 8.79M |
| April 08, 2025 | 164.58 | 153.5 | 153.5 | 169 | 148.09 | 5.1M |
| April 07, 2025 | 156.54 | 163.29 | 163.29 | 173.55 | 152.37 | 6.56M |
| April 04, 2025 | 164.87 | 160.81 | 160.81 | 167.38 | 155.87 | 6.45M |
| April 03, 2025 | 183.48 | 171.88 | 171.88 | 185.31 | 171.71 | 6.17M |
| April 02, 2025 | 186.4 | 193.67 | 193.67 | 196.59 | 186.4 | 2.23M |