294.56
-0.39(-0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 16, 2025 | 296.46 | 294.56 | 294.56 | 298.26 | 293 | 853,300 |
| June 13, 2025 | 294.39 | 294.95 | 294.95 | 297.15 | 292.74 | 708,600 |
| June 12, 2025 | 298.03 | 296.65 | 296.65 | 299.54 | 295.3 | 947,518 |
| June 11, 2025 | 304.2 | 300.16 | 297.16 | 305.48 | 299.19 | 644,568 |
| June 10, 2025 | 303.52 | 304.02 | 300.98 | 305.35 | 301.15 | 590,200 |
| June 09, 2025 | 302.01 | 302.58 | 299.56 | 306.12 | 301.07 | 569,326 |
| June 06, 2025 | 301.46 | 302.91 | 302.91 | 304.33 | 300.21 | 747,500 |
| June 05, 2025 | 303.03 | 300.46 | 300.46 | 303.1 | 300.24 | 801,183 |
| June 04, 2025 | 302.04 | 303.29 | 303.29 | 305.1 | 300.2 | 811,037 |
| June 03, 2025 | 308.21 | 303.31 | 303.31 | 308.44 | 301.58 | 918,305 |
| June 02, 2025 | 305.58 | 309.77 | 309.77 | 310 | 303.23 | 553,514 |
| May 30, 2025 | 305.13 | 308.41 | 308.41 | 308.71 | 303.97 | 1.6M |
| May 29, 2025 | 302.88 | 306.02 | 306.02 | 307.77 | 301.53 | 570,010 |
| May 28, 2025 | 300.1 | 302.16 | 302.16 | 302.62 | 298.94 | 626,316 |
| May 27, 2025 | 299.37 | 300.14 | 300.14 | 301.21 | 296.4 | 874,607 |
| May 23, 2025 | 296.69 | 296.7 | 296.7 | 297.49 | 294.61 | 558,745 |
| May 22, 2025 | 295.82 | 295.78 | 295.78 | 297.46 | 292.14 | 592,399 |
| May 21, 2025 | 305.19 | 295.86 | 295.86 | 305.91 | 295.31 | 615,657 |
| May 20, 2025 | 308.57 | 307.82 | 307.82 | 309.63 | 307 | 479,413 |
| May 19, 2025 | 307.45 | 309.46 | 309.46 | 309.76 | 305.5 | 505,967 |
| May 16, 2025 | 305.14 | 309.15 | 309.15 | 309.15 | 304.75 | 706,942 |
| May 15, 2025 | 300.59 | 304.98 | 304.98 | 305.26 | 299.1 | 532,700 |
| May 14, 2025 | 300.56 | 298.19 | 298.19 | 301.7 | 296.63 | 642,000 |
| May 13, 2025 | 307.5 | 302.13 | 302.13 | 307.53 | 299.87 | 730,800 |
| May 12, 2025 | 305.51 | 305.18 | 305.18 | 306.21 | 298.85 | 822,603 |
| May 09, 2025 | 299.96 | 304.07 | 304.07 | 304.88 | 299.5 | 460,127 |
| May 08, 2025 | 299.21 | 300.7 | 300.7 | 302.97 | 297.7 | 720,122 |
| May 07, 2025 | 298.04 | 299.9 | 299.9 | 301.38 | 297.59 | 990,168 |
| May 06, 2025 | 298.15 | 297.98 | 297.98 | 301.16 | 295.54 | 647,300 |
| May 05, 2025 | 300 | 300.34 | 300.34 | 302.14 | 297.23 | 861,399 |
| May 02, 2025 | 304.31 | 300.15 | 300.15 | 304.31 | 299.55 | 1.29M |
| May 01, 2025 | 299.26 | 300 | 300 | 304.8 | 295.05 | 901,738 |
| April 30, 2025 | 292.73 | 300.43 | 300.43 | 301.29 | 291.17 | 1.04M |
| April 29, 2025 | 290.99 | 292.99 | 292.99 | 294 | 289.18 | 621,324 |
| April 28, 2025 | 291.36 | 292.11 | 292.11 | 293.4 | 289.84 | 844,150 |
| April 25, 2025 | 293.73 | 290.91 | 290.91 | 294.13 | 287.79 | 909,820 |
| April 24, 2025 | 296.68 | 293.79 | 293.79 | 296.72 | 292.6 | 675,454 |
| April 23, 2025 | 297.38 | 295.23 | 295.23 | 300.5 | 292.99 | 709,649 |
| April 22, 2025 | 293.48 | 296.67 | 296.67 | 298.02 | 291.61 | 786,709 |
| April 21, 2025 | 293.61 | 287.56 | 287.56 | 294.06 | 284.09 | 618,242 |
| April 17, 2025 | 291.29 | 296.01 | 296.01 | 298.5 | 291.29 | 732,503 |
| April 16, 2025 | 289.02 | 289.03 | 289.03 | 292.53 | 287.59 | 692,466 |
| April 15, 2025 | 289 | 288.91 | 288.91 | 292.21 | 287.1 | 691,524 |
| April 14, 2025 | 282.16 | 288.73 | 288.73 | 289.61 | 281.33 | 1.04M |
| April 11, 2025 | 277.68 | 280.34 | 280.34 | 281 | 271.8 | 1.03M |
| April 10, 2025 | 281.5 | 278.07 | 278.07 | 284.92 | 270.48 | 1.23M |
| April 09, 2025 | 263.93 | 282.29 | 282.29 | 283.8 | 256.6 | 1.79M |
| April 08, 2025 | 279.98 | 266.31 | 266.31 | 282.8 | 264.01 | 1.34M |
| April 07, 2025 | 283.12 | 275.69 | 275.69 | 285.74 | 270.55 | 1.41M |
| April 04, 2025 | 294.35 | 284.53 | 284.53 | 299.53 | 283.96 | 1.41M |
| April 03, 2025 | 295.64 | 294.74 | 294.74 | 302.48 | 292.55 | 1.15M |
| April 02, 2025 | 299.62 | 296.93 | 296.93 | 299.72 | 292.98 | 596,886 |
| April 01, 2025 | 301.52 | 298.86 | 298.86 | 301.52 | 294.74 | 838,700 |
| March 31, 2025 | 296.38 | 299.29 | 299.29 | 301.56 | 295.75 | 1.02M |
| March 28, 2025 | 294.1 | 294.37 | 294.37 | 294.61 | 290.41 | 524,600 |
| March 27, 2025 | 292.65 | 291.92 | 291.92 | 296.53 | 291.45 | 550,339 |
| March 26, 2025 | 291.02 | 291.54 | 291.54 | 293.21 | 290.21 | 317,957 |
| March 25, 2025 | 294.83 | 289.15 | 289.15 | 295.88 | 286.49 | 610,242 |
| March 24, 2025 | 292.26 | 294.93 | 294.93 | 297.29 | 291.99 | 667,550 |
| March 21, 2025 | 295.89 | 291.14 | 291.14 | 296.12 | 290.58 | 1.42M |