211.26
+1.9(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 207.91 | 209.36 | 209.36 | 209.81 | 204.11 | 366,011 |
| July 01, 2025 | 210.68 | 206.15 | 206.15 | 213.99 | 201.99 | 640,910 |
| June 30, 2025 | 213.98 | 213.08 | 213.08 | 214.94 | 207.89 | 703,273 |
| June 27, 2025 | 212.87 | 212.93 | 212.93 | 215.16 | 208.3 | 1.32M |
| June 26, 2025 | 201.48 | 208.99 | 208.99 | 209.54 | 200.78 | 1.5M |
| June 25, 2025 | 230 | 203.75 | 203.75 | 230.93 | 199.29 | 1.09M |
| June 24, 2025 | 236.88 | 241.6 | 241.6 | 243.36 | 234.92 | 175,800 |
| June 23, 2025 | 226.36 | 232.34 | 232.34 | 232.41 | 222.29 | 208,923 |
| June 20, 2025 | 230 | 228.3 | 228.3 | 230.71 | 219.32 | 260,639 |
| June 18, 2025 | 221.46 | 228.17 | 228.17 | 230.5 | 221.43 | 288,717 |
| June 17, 2025 | 217 | 220.64 | 220.64 | 223.07 | 217 | 179,500 |
| June 16, 2025 | 216.27 | 218.48 | 218.48 | 222.14 | 215.07 | 296,438 |
| June 13, 2025 | 207.44 | 210.27 | 210.27 | 212.41 | 206.26 | 243,835 |
| June 12, 2025 | 209.25 | 214.1 | 214.1 | 218.66 | 204 | 216,500 |
| June 11, 2025 | 217.98 | 215.6 | 215.6 | 227.71 | 214.4 | 402,414 |
| June 10, 2025 | 214.48 | 215.25 | 215.25 | 216.32 | 208.44 | 280,648 |
| June 09, 2025 | 209 | 213.03 | 213.03 | 216.98 | 207.19 | 277,600 |
| June 06, 2025 | 205.11 | 205.84 | 205.84 | 207.43 | 202.98 | 131,300 |
| June 05, 2025 | 205.6 | 200.63 | 200.63 | 207.66 | 198.2 | 184,009 |
| June 04, 2025 | 207.34 | 202.78 | 202.78 | 209.84 | 202.75 | 203,933 |
| June 03, 2025 | 199.97 | 205.49 | 205.49 | 206.39 | 198.09 | 174,532 |
| June 02, 2025 | 195.92 | 199.98 | 199.98 | 200.56 | 195.37 | 186,900 |
| May 30, 2025 | 193.99 | 196.07 | 196.07 | 197.51 | 187 | 314,824 |
| May 29, 2025 | 203.67 | 197.08 | 197.08 | 203.67 | 195.65 | 113,846 |
| May 28, 2025 | 200.52 | 197.66 | 197.66 | 202.58 | 195.08 | 174,115 |
| May 27, 2025 | 202.48 | 200.21 | 200.21 | 207.55 | 198.39 | 255,028 |
| May 23, 2025 | 198 | 197.59 | 197.59 | 200.15 | 194.88 | 252,209 |
| May 22, 2025 | 199.67 | 204.03 | 204.03 | 206.01 | 197.62 | 309,300 |
| May 21, 2025 | 203.02 | 201.12 | 201.12 | 209.25 | 198.7 | 194,854 |
| May 20, 2025 | 204.42 | 206.54 | 206.54 | 208.75 | 203.04 | 142,300 |
| May 19, 2025 | 201.37 | 205.9 | 205.9 | 207.64 | 200.01 | 213,800 |
| May 16, 2025 | 206 | 210.67 | 210.67 | 213 | 201.93 | 352,100 |
| May 15, 2025 | 199.03 | 206 | 206 | 206.57 | 196.38 | 288,200 |
| May 14, 2025 | 204.76 | 203 | 203 | 206.58 | 198.82 | 324,794 |
| May 13, 2025 | 205.69 | 204.43 | 204.43 | 209.31 | 203.86 | 385,000 |
| May 12, 2025 | 207 | 204.63 | 204.63 | 211.18 | 200.95 | 342,820 |
| May 09, 2025 | 190.09 | 190.01 | 190.01 | 195.56 | 185.49 | 319,168 |
| May 08, 2025 | 184.92 | 188.5 | 188.5 | 192.45 | 173.14 | 594,853 |
| May 07, 2025 | 164.25 | 166.2 | 166.61 | 166.84 | 158.63 | 279,582 |
| May 06, 2025 | 161.26 | 165.27 | 165.27 | 166.71 | 159.01 | 239,200 |
| May 05, 2025 | 162.2 | 165.27 | 165.27 | 167.34 | 160.77 | 332,166 |
| May 02, 2025 | 160.79 | 163.82 | 163.82 | 167.86 | 160.27 | 262,526 |
| May 01, 2025 | 154.6 | 156.53 | 156.53 | 160.79 | 149.72 | 320,927 |
| April 30, 2025 | 140.31 | 146.86 | 146.86 | 147.17 | 138.74 | 181,894 |
| April 29, 2025 | 147.46 | 146.79 | 146.79 | 149.63 | 144.85 | 130,674 |
| April 28, 2025 | 153.14 | 148.6 | 148.6 | 155.04 | 144.45 | 217,000 |
| April 25, 2025 | 147.23 | 153.04 | 153.04 | 154.57 | 147.04 | 178,773 |
| April 24, 2025 | 140.21 | 148.95 | 148.95 | 153 | 140.21 | 249,664 |
| April 23, 2025 | 138.21 | 137.74 | 137.74 | 146.19 | 136.28 | 299,122 |
| April 22, 2025 | 128.16 | 130.41 | 130.41 | 133.78 | 127.3 | 160,300 |
| April 21, 2025 | 125.92 | 126.57 | 126.57 | 127.48 | 123.59 | 137,000 |
| April 17, 2025 | 130.17 | 129.47 | 129.47 | 131 | 125.46 | 197,000 |
| April 16, 2025 | 131.82 | 129.78 | 129.78 | 134.95 | 125.19 | 289,946 |
| April 15, 2025 | 137.55 | 138.24 | 138.24 | 141.15 | 135.5 | 169,086 |
| April 14, 2025 | 138.05 | 137.24 | 137.24 | 143.46 | 132.74 | 378,600 |
| April 11, 2025 | 130.04 | 130 | 130 | 131.66 | 123.86 | 322,330 |
| April 10, 2025 | 140.33 | 130.05 | 130.05 | 140.33 | 126 | 355,371 |
| April 09, 2025 | 119.35 | 149.9 | 149.9 | 150.8 | 114.74 | 685,038 |
| April 08, 2025 | 133.04 | 116.79 | 116.79 | 133.39 | 113.82 | 358,604 |
| April 07, 2025 | 109.83 | 122.85 | 122.85 | 133.53 | 108.7 | 508,112 |