273.99
-3.27(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 271.69 | 277.26 | 277.26 | 277.54 | 270.75 | 1.14M |
| June 26, 2025 | 272.8 | 270.74 | 270.74 | 275.78 | 269.18 | 307,506 |
| June 25, 2025 | 275.18 | 270.09 | 270.09 | 276.4 | 267.14 | 681,736 |
| June 24, 2025 | 271.96 | 275.18 | 275.18 | 276.19 | 269.87 | 513,416 |
| June 23, 2025 | 254.76 | 270 | 270 | 270.99 | 253.83 | 708,300 |
| June 20, 2025 | 262.66 | 256.4 | 256.4 | 263.98 | 256.2 | 771,002 |
| June 18, 2025 | 262.37 | 260.48 | 260.48 | 265.56 | 256.08 | 1.21M |
| June 17, 2025 | 263.4 | 262.23 | 262.29 | 268.54 | 261.14 | 491,599 |
| June 16, 2025 | 263.21 | 265.61 | 265.61 | 267.27 | 260.7 | 879,600 |
| June 13, 2025 | 256.13 | 260.81 | 260.81 | 265.14 | 256.13 | 685,600 |
| June 12, 2025 | 252.77 | 259.98 | 259.98 | 259.98 | 249 | 547,740 |
| June 11, 2025 | 265.4 | 255.16 | 255.16 | 267.7 | 252.33 | 725,900 |
| June 10, 2025 | 260.51 | 263.45 | 263.45 | 265.4 | 257.62 | 944,920 |
| June 09, 2025 | 255.39 | 256.5 | 256.5 | 259.77 | 250.7 | 942,000 |
| June 06, 2025 | 257.5 | 251.43 | 251.43 | 260.69 | 251.31 | 826,732 |
| June 05, 2025 | 252 | 253.45 | 253.45 | 259.12 | 248.37 | 1.17M |
| June 04, 2025 | 267.47 | 265.08 | 265.08 | 269 | 260.37 | 678,400 |
| June 03, 2025 | 264.34 | 267.99 | 267.99 | 273.11 | 260.71 | 714,234 |
| June 02, 2025 | 269 | 264.23 | 264.23 | 269.41 | 257.03 | 647,900 |
| May 30, 2025 | 270.03 | 264.41 | 264.41 | 273.57 | 261.7 | 532,639 |
| May 29, 2025 | 271.5 | 270.03 | 270.03 | 277.71 | 266.92 | 481,613 |
| May 28, 2025 | 275.62 | 268.1 | 268.1 | 277.02 | 267.65 | 411,944 |
| May 27, 2025 | 269.26 | 275.01 | 275.01 | 277.89 | 266.14 | 904,900 |
| May 23, 2025 | 261.24 | 264.32 | 264.32 | 265.19 | 260.29 | 427,907 |
| May 22, 2025 | 268.94 | 268.04 | 268.04 | 269.18 | 262.63 | 434,312 |
| May 21, 2025 | 274.5 | 268.75 | 268.75 | 275.96 | 268.38 | 408,512 |
| May 20, 2025 | 281.49 | 277.58 | 277.58 | 283.8 | 276.68 | 314,000 |
| May 19, 2025 | 279.34 | 281.49 | 281.49 | 285.29 | 278 | 598,750 |
| May 16, 2025 | 282 | 285.1 | 285.1 | 286.81 | 278.83 | 412,789 |
| May 15, 2025 | 283.89 | 279.7 | 279.7 | 288.01 | 276.96 | 658,150 |
| May 14, 2025 | 283.43 | 288.99 | 288.99 | 291.81 | 278.26 | 634,500 |
| May 13, 2025 | 293.1 | 285.05 | 285.05 | 294.83 | 284.88 | 623,440 |
| May 12, 2025 | 286.71 | 292.91 | 292.91 | 305.39 | 285.04 | 1.67M |
| May 09, 2025 | 263.71 | 260.62 | 260.59 | 268.05 | 260.34 | 473,797 |
| May 08, 2025 | 260.53 | 265.79 | 265.79 | 271.16 | 259.6 | 545,482 |
| May 07, 2025 | 255.39 | 259.97 | 259.97 | 260.99 | 255 | 741,131 |
| May 06, 2025 | 256.25 | 254.53 | 254.53 | 261.71 | 251.67 | 479,513 |
| May 05, 2025 | 260.98 | 259.15 | 259.15 | 266 | 258.94 | 596,654 |
| May 02, 2025 | 246 | 262.33 | 262.33 | 267.9 | 244.94 | 1.59M |
| May 01, 2025 | 238.53 | 240.16 | 240.16 | 242.76 | 231.69 | 1.47M |
| April 30, 2025 | 234.98 | 244 | 244 | 244.87 | 229.17 | 1.88M |
| April 29, 2025 | 233.38 | 236.65 | 236.65 | 239.45 | 229.12 | 2M |
| April 28, 2025 | 245.33 | 237.11 | 237.11 | 249.44 | 236.35 | 1.85M |
| April 25, 2025 | 265.67 | 245.63 | 245.63 | 276 | 229.21 | 4.57M |
| April 24, 2025 | 339.21 | 354.22 | 354.22 | 354.78 | 335.01 | 559,800 |
| April 23, 2025 | 344.05 | 341.48 | 341.48 | 362.49 | 336.92 | 557,139 |
| April 22, 2025 | 327.15 | 331.28 | 331.28 | 335.67 | 323.01 | 339,233 |
| April 21, 2025 | 328.7 | 326.66 | 326.66 | 328.93 | 314.67 | 414,913 |
| April 17, 2025 | 319.57 | 334.05 | 334.05 | 337.25 | 319.57 | 381,436 |
| April 16, 2025 | 324.47 | 318.5 | 318.5 | 325.9 | 311.02 | 526,006 |
| April 15, 2025 | 336.41 | 330.72 | 330.72 | 342.36 | 324.55 | 398,381 |
| April 14, 2025 | 344.06 | 340.64 | 340.64 | 348.63 | 330.82 | 480,600 |
| April 11, 2025 | 346.87 | 330.37 | 330.37 | 346.87 | 321.73 | 850,317 |
| April 10, 2025 | 362.61 | 351.45 | 351.45 | 366.91 | 334.59 | 671,958 |
| April 09, 2025 | 317.03 | 374.8 | 374.8 | 386.01 | 316.24 | 937,818 |
| April 08, 2025 | 337.3 | 323.07 | 323.07 | 342.33 | 317.24 | 528,454 |
| April 07, 2025 | 317.65 | 325.31 | 325.31 | 355.71 | 304.4 | 901,222 |
| April 04, 2025 | 306 | 322.38 | 322.38 | 330.16 | 287.5 | 1.96M |
| April 03, 2025 | 348.24 | 319.97 | 319.97 | 357 | 307.73 | 1.02M |
| April 02, 2025 | 346.9 | 370.82 | 370.82 | 374.78 | 346.9 | 529,804 |