256.38
+0.5(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 255.49 | 255.88 | 255.88 | 257.55 | 254.54 | 579,331 |
| July 01, 2025 | 256.99 | 256.26 | 256.26 | 258.24 | 254.83 | 905,400 |
| June 30, 2025 | 255.97 | 258 | 258 | 258.24 | 255.31 | 958,200 |
| June 27, 2025 | 255.92 | 255.16 | 255.16 | 256.37 | 250.88 | 1.5M |
| June 26, 2025 | 257.91 | 256.21 | 256.21 | 259.52 | 255.68 | 1.12M |
| June 25, 2025 | 256.77 | 257.91 | 257.91 | 260.23 | 255.73 | 945,226 |
| June 24, 2025 | 255.16 | 255.91 | 255.91 | 256.82 | 252.35 | 994,030 |
| June 23, 2025 | 253.57 | 254.52 | 254.52 | 255.47 | 250.84 | 591,314 |
| June 20, 2025 | 251.92 | 253.68 | 253.68 | 254.06 | 251.86 | 964,362 |
| June 18, 2025 | 250.25 | 250.88 | 250.88 | 253.73 | 249.6 | 635,900 |
| June 17, 2025 | 250.42 | 250.09 | 250.09 | 252.83 | 248.72 | 668,500 |
| June 16, 2025 | 250.72 | 251.68 | 251.68 | 254.03 | 249.61 | 645,900 |
| June 13, 2025 | 250.64 | 249.34 | 249.34 | 251.94 | 248.2 | 427,416 |
| June 12, 2025 | 250.68 | 252.21 | 252.21 | 252.21 | 250.26 | 573,049 |
| June 11, 2025 | 252.68 | 251.36 | 251.36 | 254.98 | 250.77 | 620,300 |
| June 10, 2025 | 253.45 | 252.66 | 252.66 | 254.75 | 252.11 | 861,900 |
| June 09, 2025 | 252 | 250.98 | 250.98 | 252.42 | 248.57 | 976,800 |
| June 06, 2025 | 250.64 | 252.2 | 252.2 | 252.48 | 249.65 | 458,653 |
| June 05, 2025 | 250.85 | 249.69 | 249.69 | 251.81 | 248.64 | 643,313 |
| June 04, 2025 | 247.32 | 249.94 | 249.94 | 250.56 | 246.96 | 703,739 |
| June 03, 2025 | 243.72 | 247.05 | 247.05 | 247.35 | 241.99 | 833,237 |
| June 02, 2025 | 243.78 | 244.03 | 244.03 | 244.42 | 239.94 | 640,651 |
| May 30, 2025 | 244.5 | 244.79 | 244.79 | 245.79 | 242.14 | 1.06M |
| May 29, 2025 | 245.15 | 245.12 | 245.12 | 246.24 | 243.64 | 562,836 |
| May 28, 2025 | 245.81 | 244.76 | 244.76 | 247 | 244.61 | 656,927 |
| May 27, 2025 | 246.35 | 246.22 | 246.22 | 247.48 | 244 | 1.06M |
| May 23, 2025 | 242.54 | 242.84 | 242.84 | 245.5 | 242.22 | 558,144 |
| May 22, 2025 | 244.59 | 245.49 | 245.49 | 247.07 | 243.87 | 644,423 |
| May 21, 2025 | 247 | 245.78 | 245.78 | 249 | 244.39 | 847,104 |
| May 20, 2025 | 243.47 | 248.14 | 248.14 | 251.49 | 243.2 | 1.43M |
| May 19, 2025 | 248.93 | 253.35 | 253.35 | 253.43 | 248.09 | 658,700 |
| May 16, 2025 | 249.24 | 251.69 | 251.69 | 251.94 | 247.71 | 839,596 |
| May 15, 2025 | 249.6 | 248.58 | 248.58 | 249.97 | 246.2 | 1.44M |
| May 14, 2025 | 248.03 | 246.99 | 246.99 | 249.4 | 246.44 | 1.07M |
| May 13, 2025 | 248.1 | 247.65 | 247.65 | 248.85 | 245.96 | 2.15M |
| May 12, 2025 | 247.88 | 247.66 | 247.66 | 249.99 | 246.63 | 894,319 |
| May 09, 2025 | 243.86 | 245.04 | 245.04 | 245.41 | 242.49 | 693,839 |
| May 08, 2025 | 245.74 | 243.09 | 243.09 | 247.35 | 242.77 | 737,950 |
| May 07, 2025 | 242.25 | 244.7 | 244.17 | 245.32 | 241.54 | 750,159 |
| May 06, 2025 | 238.01 | 241.95 | 241.43 | 242.47 | 237 | 898,644 |
| May 05, 2025 | 240.89 | 240.66 | 240.14 | 241.75 | 238.69 | 766,020 |
| May 02, 2025 | 240 | 239.95 | 239.95 | 241 | 238.22 | 608,631 |
| May 01, 2025 | 236.59 | 236.49 | 236.49 | 238.81 | 233.87 | 732,200 |
| April 30, 2025 | 237.12 | 236.59 | 236.59 | 237.4 | 233.54 | 1.32M |
| April 29, 2025 | 235.02 | 237.74 | 237.74 | 237.96 | 233.62 | 718,104 |
| April 28, 2025 | 236 | 234.14 | 234.14 | 236.82 | 230.91 | 1.12M |
| April 25, 2025 | 238.56 | 235.88 | 235.88 | 238.94 | 230.51 | 1.19M |
| April 24, 2025 | 233.19 | 236.1 | 236.1 | 239.66 | 227.4 | 2.26M |
| April 23, 2025 | 214.29 | 214.36 | 214.36 | 221.53 | 210.34 | 1.69M |
| April 22, 2025 | 212.47 | 214.08 | 214.08 | 215.08 | 211.1 | 1.37M |
| April 21, 2025 | 211.62 | 210.87 | 210.87 | 214.14 | 209.31 | 941,380 |
| April 17, 2025 | 209 | 212.91 | 212.91 | 214.32 | 202 | 1.11M |
| April 16, 2025 | 211.77 | 211.49 | 211.49 | 214.81 | 210.54 | 938,300 |
| April 15, 2025 | 215.87 | 213.97 | 213.97 | 217.38 | 212.05 | 1.75M |
| April 14, 2025 | 214.06 | 214.53 | 214.53 | 215.33 | 210.24 | 1.75M |
| April 11, 2025 | 212.16 | 213.99 | 213.99 | 214 | 206.74 | 2.31M |
| April 10, 2025 | 214.15 | 210.55 | 210.55 | 214.71 | 206.97 | 1.04M |
| April 09, 2025 | 203.99 | 216.44 | 216.44 | 218.14 | 201.9 | 1.77M |
| April 08, 2025 | 215.58 | 204.54 | 204.54 | 216.6 | 201.84 | 1.51M |
| April 07, 2025 | 200.87 | 213 | 213 | 218.87 | 199.92 | 2.2M |