257.80
-6.5(-2.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 263.44 | 257.8 | 257.8 | 263.83 | 256.02 | 3.5M |
| July 01, 2025 | 266.86 | 264.3 | 264.3 | 267 | 260.44 | 3.04M |
| June 30, 2025 | 263.79 | 266.86 | 266.86 | 267.93 | 263.05 | 4.02M |
| June 27, 2025 | 262.34 | 263.99 | 263.99 | 264.39 | 261.71 | 12.46M |
| June 26, 2025 | 260.47 | 261.62 | 261.62 | 261.88 | 258.6 | 4.01M |
| June 25, 2025 | 264.08 | 259.67 | 259.67 | 265.37 | 259.13 | 2.96M |
| June 24, 2025 | 265.87 | 266.01 | 266.01 | 267.31 | 264.34 | 3.54M |
| June 23, 2025 | 262.78 | 266.38 | 266.38 | 267.02 | 262.78 | 3.01M |
| June 20, 2025 | 260.51 | 262.01 | 262.01 | 264.24 | 259.1 | 8.89M |
| June 18, 2025 | 265.15 | 260.33 | 260.33 | 266.26 | 257.61 | 4.77M |
| June 17, 2025 | 265.51 | 265.77 | 265.77 | 266.85 | 262.9 | 2.5M |
| June 16, 2025 | 268.49 | 266.43 | 266.43 | 269.78 | 265.68 | 3.51M |
| June 13, 2025 | 268.5 | 267.85 | 267.85 | 269.84 | 266.63 | 3.15M |
| June 12, 2025 | 263.35 | 268.42 | 268.42 | 268.45 | 262.93 | 3.05M |
| June 11, 2025 | 264.96 | 263.22 | 263.22 | 265.5 | 262.11 | 3.01M |
| June 10, 2025 | 270.1 | 265.49 | 265.49 | 271 | 264.55 | 3.99M |
| June 09, 2025 | 278 | 271.31 | 271.31 | 278.71 | 266.01 | 5.89M |
| June 06, 2025 | 282.1 | 279.32 | 279.32 | 283.95 | 278.68 | 2.44M |
| June 05, 2025 | 283.26 | 280.2 | 280.2 | 283.75 | 279.48 | 2.52M |
| June 04, 2025 | 288.35 | 282.17 | 282.17 | 288.35 | 281.68 | 2.43M |
| June 03, 2025 | 287.84 | 287.25 | 287.25 | 289.96 | 281.17 | 2.9M |
| June 02, 2025 | 283.22 | 288.74 | 288.74 | 288.83 | 281.6 | 2.11M |
| May 30, 2025 | 277.12 | 284.93 | 284.93 | 285.24 | 276.5 | 5.08M |
| May 29, 2025 | 276.39 | 277.3 | 277.3 | 277.37 | 275.38 | 2.27M |
| May 28, 2025 | 275.37 | 277.03 | 277.03 | 280.44 | 275.35 | 3.18M |
| May 27, 2025 | 276.81 | 278.75 | 278.75 | 280.36 | 273.42 | 3.46M |
| May 23, 2025 | 277.81 | 277.3 | 277.3 | 278.87 | 276.54 | 1.65M |
| May 22, 2025 | 280.14 | 277.12 | 277.12 | 281 | 275.96 | 2.45M |
| May 21, 2025 | 283.84 | 281 | 281 | 285.8 | 278.33 | 3.13M |
| May 20, 2025 | 286.92 | 285.63 | 285.63 | 288.92 | 285.3 | 1.84M |
| May 19, 2025 | 286.64 | 288.24 | 288.24 | 289.1 | 284.75 | 1.83M |
| May 16, 2025 | 280.85 | 286.03 | 286.03 | 286.13 | 280.8 | 2.78M |
| May 15, 2025 | 278.85 | 281.15 | 281.15 | 281.84 | 277.88 | 4.85M |
| May 14, 2025 | 283.73 | 278.17 | 278.17 | 284.48 | 277.48 | 2.4M |
| May 13, 2025 | 280.31 | 282.59 | 282.59 | 285.08 | 279.4 | 3.01M |
| May 12, 2025 | 284.04 | 280.25 | 280.25 | 286.26 | 274.71 | 3.35M |
| May 09, 2025 | 283.58 | 284.51 | 284.51 | 287 | 283.11 | 1.54M |
| May 08, 2025 | 285.1 | 283.92 | 283.92 | 286.2 | 283.13 | 2.15M |
| May 07, 2025 | 283.58 | 286.38 | 286.38 | 287.49 | 282.91 | 2.3M |
| May 06, 2025 | 281.5 | 283.66 | 283.66 | 284.44 | 280.69 | 1.91M |
| May 05, 2025 | 282.43 | 282.16 | 282.16 | 284 | 279.35 | 2.23M |
| May 02, 2025 | 279.06 | 282.81 | 282.81 | 283.44 | 278.58 | 1.57M |
| May 01, 2025 | 278.86 | 277.66 | 277.66 | 280 | 276 | 2.47M |
| April 30, 2025 | 277.39 | 281.74 | 281.74 | 282.6 | 274 | 3.12M |
| April 29, 2025 | 270.25 | 276.31 | 276.31 | 277.09 | 269.65 | 2.69M |
| April 28, 2025 | 268.59 | 269.58 | 269.58 | 270.3 | 266.08 | 2.1M |
| April 25, 2025 | 265.03 | 265.01 | 265.01 | 265.71 | 260.75 | 1.82M |
| April 24, 2025 | 264.78 | 265.19 | 265.19 | 266.01 | 262.2 | 1.82M |
| April 23, 2025 | 265.08 | 265.03 | 265.03 | 267.01 | 263.12 | 2M |
| April 22, 2025 | 260.24 | 265.08 | 265.08 | 265.85 | 258.74 | 3.71M |
| April 21, 2025 | 264.18 | 257.41 | 257.41 | 264.97 | 254.21 | 2.78M |
| April 17, 2025 | 272.52 | 265.45 | 265.45 | 274.44 | 265 | 3.65M |
| April 16, 2025 | 280.98 | 275.13 | 275.13 | 283.5 | 274.03 | 3.07M |
| April 15, 2025 | 279.07 | 276.11 | 276.11 | 282 | 275.73 | 2.37M |
| April 14, 2025 | 277.79 | 278.56 | 278.56 | 281.43 | 275.79 | 2.48M |
| April 11, 2025 | 272.34 | 275.64 | 275.64 | 276.65 | 268.5 | 3.05M |
| April 10, 2025 | 270.71 | 273.18 | 273.18 | 275.83 | 266 | 4.35M |
| April 09, 2025 | 257.24 | 270.11 | 270.11 | 272.85 | 255.81 | 5.83M |
| April 08, 2025 | 264 | 260.38 | 260.38 | 270.25 | 256.94 | 5.76M |
| April 07, 2025 | 252.8 | 255.27 | 255.27 | 261.28 | 247.98 | 5.91M |