381.26
+1.79(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 380.8 | 381.36 | 381.36 | 382.7 | 373.88 | 1.26M |
| June 26, 2025 | 377.86 | 379.47 | 379.47 | 381.1 | 377.51 | 1.21M |
| June 25, 2025 | 374.29 | 374.07 | 374.07 | 375.52 | 371.48 | 861,861 |
| June 24, 2025 | 369.07 | 372.26 | 372.26 | 373.3 | 366.62 | 938,584 |
| June 23, 2025 | 361 | 365.76 | 365.76 | 366.74 | 358.38 | 923,210 |
| June 20, 2025 | 363.67 | 360.78 | 360.78 | 365.86 | 358.92 | 1.56M |
| June 18, 2025 | 360.37 | 360.43 | 360.43 | 365.91 | 358.27 | 855,016 |
| June 17, 2025 | 356.8 | 358.62 | 358.62 | 361.64 | 353.69 | 876,467 |
| June 16, 2025 | 361.54 | 361.8 | 361.8 | 367 | 360.93 | 840,613 |
| June 13, 2025 | 352.67 | 358.26 | 358.26 | 358.34 | 349.06 | 796,211 |
| June 12, 2025 | 355.59 | 358.65 | 358.65 | 360.8 | 354.25 | 860,100 |
| June 11, 2025 | 350.49 | 355.78 | 355.78 | 356.19 | 345.37 | 857,200 |
| June 10, 2025 | 356.48 | 348.76 | 348.76 | 357.11 | 341.93 | 1.49M |
| June 09, 2025 | 362.1 | 355.66 | 355.66 | 363.6 | 355.33 | 902,751 |
| June 06, 2025 | 363.58 | 361.35 | 361.35 | 363.74 | 358.64 | 701,024 |
| June 05, 2025 | 360.91 | 359.58 | 359.58 | 362.03 | 356.47 | 877,217 |
| June 04, 2025 | 358.4 | 359.11 | 359.11 | 361.56 | 356.28 | 1.11M |
| June 03, 2025 | 347.57 | 356.49 | 356.49 | 357.95 | 347 | 998,573 |
| June 02, 2025 | 342.49 | 345.53 | 345.53 | 346.05 | 337.48 | 766,119 |
| May 30, 2025 | 339.08 | 342.56 | 342.56 | 342.74 | 336.82 | 1.66M |
| May 29, 2025 | 343.52 | 339.74 | 339.74 | 344 | 336.57 | 572,702 |
| May 28, 2025 | 342.92 | 340.32 | 340.32 | 343.52 | 338.57 | 666,539 |
| May 27, 2025 | 339.83 | 342.35 | 342.35 | 343.44 | 337.35 | 1.2M |
| May 23, 2025 | 329.2 | 335.36 | 335.36 | 336.79 | 326.89 | 932,407 |
| May 22, 2025 | 336.5 | 330.83 | 330.83 | 337.2 | 320.56 | 1.88M |
| May 21, 2025 | 341.62 | 341.23 | 341.23 | 348.9 | 340.73 | 1.01M |
| May 20, 2025 | 343.53 | 344.96 | 344.96 | 346.5 | 343.34 | 689,661 |
| May 19, 2025 | 338 | 344.71 | 344.71 | 345.31 | 337.07 | 730,300 |
| May 16, 2025 | 342.91 | 344.79 | 344.79 | 345.36 | 338.14 | 1.07M |
| May 15, 2025 | 340.08 | 340.37 | 340.37 | 342.26 | 336.63 | 1.39M |
| May 14, 2025 | 345.91 | 343.15 | 343.15 | 348.42 | 341.95 | 1.65M |
| May 13, 2025 | 335.18 | 343.58 | 343.58 | 346.48 | 334.44 | 1.65M |
| May 12, 2025 | 335.9 | 332.79 | 332.79 | 337.42 | 332.29 | 1.59M |
| May 09, 2025 | 326.04 | 325.89 | 325.89 | 327.56 | 321.34 | 999,805 |
| May 08, 2025 | 328.33 | 326.25 | 326.25 | 330.75 | 324.34 | 1.17M |
| May 07, 2025 | 319.69 | 323.59 | 323.59 | 325 | 315.45 | 1.2M |
| May 06, 2025 | 319.11 | 317.65 | 317.65 | 322.32 | 316.38 | 988,159 |
| May 05, 2025 | 318.28 | 322.62 | 322.62 | 323.88 | 315 | 1.04M |
| May 02, 2025 | 325.23 | 321.14 | 321.14 | 329.75 | 319.68 | 2.06M |
| May 01, 2025 | 320.21 | 321.93 | 321.93 | 330.6 | 312.3 | 3.3M |
| April 30, 2025 | 284.51 | 292.69 | 292.69 | 294.25 | 281.17 | 1.64M |
| April 29, 2025 | 289.71 | 292.38 | 292.38 | 293.72 | 287.06 | 1.05M |
| April 28, 2025 | 285.57 | 290.62 | 290.62 | 292.91 | 285.18 | 1.06M |
| April 25, 2025 | 284.5 | 287.34 | 287.34 | 290 | 282.76 | 1.21M |
| April 24, 2025 | 274.23 | 282.12 | 282.12 | 284.22 | 272 | 1.61M |
| April 23, 2025 | 277.28 | 274.31 | 274.31 | 284.55 | 273.76 | 1.56M |
| April 22, 2025 | 257 | 261.85 | 261.85 | 263.77 | 254.98 | 979,243 |
| April 21, 2025 | 262.68 | 253.77 | 253.77 | 263.36 | 251.04 | 1.05M |
| April 17, 2025 | 271.05 | 267.22 | 267.22 | 271.5 | 264.61 | 971,366 |
| April 16, 2025 | 268.56 | 269.45 | 269.45 | 273.73 | 265.29 | 1.05M |
| April 15, 2025 | 275.09 | 273.03 | 273.03 | 276.93 | 271 | 805,865 |
| April 14, 2025 | 275.29 | 274.3 | 274.3 | 277.7 | 269.67 | 1.1M |
| April 11, 2025 | 262.67 | 269.57 | 269.57 | 270.92 | 259.06 | 1.09M |
| April 10, 2025 | 262.33 | 262.7 | 262.7 | 270.13 | 255 | 1.54M |
| April 09, 2025 | 243.22 | 269.6 | 269.6 | 271.66 | 241.62 | 1.95M |
| April 08, 2025 | 253.4 | 245.05 | 245.05 | 260 | 240.81 | 1.7M |
| April 07, 2025 | 232.21 | 245.2 | 245.2 | 252.65 | 227.08 | 2.38M |
| April 04, 2025 | 243.12 | 239.47 | 239.47 | 245.95 | 232.35 | 2.09M |
| April 03, 2025 | 248.69 | 252.04 | 252.04 | 256.77 | 248.69 | 1.7M |
| April 02, 2025 | 252.1 | 264.59 | 264.49 | 264.77 | 250.89 | 867,307 |