307.35
+6.64(+2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 298.46 | 300.71 | 300.71 | 305.89 | 293.21 | 143.74M |
| June 30, 2025 | 319.9 | 317.66 | 317.66 | 325.58 | 316.67 | 70.62M |
| June 27, 2025 | 324.47 | 323.79 | 323.79 | 329.34 | 317.5 | 88.05M |
| June 26, 2025 | 324.61 | 325.78 | 325.78 | 342.7 | 323.07 | 79.52M |
| June 25, 2025 | 342.7 | 327.55 | 327.55 | 342.86 | 320.4 | 117.7M |
| June 24, 2025 | 356.16 | 340.47 | 340.47 | 356.26 | 340.47 | 110.66M |
| June 23, 2025 | 327.52 | 348.71 | 348.71 | 357.47 | 327.5 | 186.06M |
| June 20, 2025 | 327.95 | 322.16 | 322.16 | 332.36 | 317.78 | 108.1M |
| June 18, 2025 | 317.31 | 322.05 | 322.05 | 329.32 | 315.45 | 94.42M |
| June 17, 2025 | 326.02 | 316.28 | 316.28 | 327.26 | 314.81 | 85.79M |
| June 16, 2025 | 331.29 | 329.13 | 329.13 | 332.05 | 326.41 | 82.65M |
| June 13, 2025 | 314 | 325.31 | 325.31 | 332.98 | 313.3 | 128.04M |
| June 12, 2025 | 323.08 | 319.11 | 319.11 | 332.56 | 316.86 | 103.8M |
| June 11, 2025 | 332.69 | 326.4 | 326.4 | 335.5 | 322.77 | 119.58M |
| June 10, 2025 | 314.94 | 326.09 | 326.09 | 327.83 | 310.67 | 147.44M |
| June 09, 2025 | 285.92 | 308.58 | 308.58 | 309.8 | 281.85 | 131.69M |
| June 06, 2025 | 298.83 | 295.14 | 295.14 | 305.5 | 291.14 | 160.93M |
| June 05, 2025 | 322.49 | 284.7 | 284.7 | 324.55 | 273.42 | 275.48M |
| June 04, 2025 | 345.1 | 332.05 | 332.05 | 345.6 | 327.33 | 95.75M |
| June 03, 2025 | 346.6 | 344.25 | 344.25 | 355.4 | 343.12 | 92.97M |
| June 02, 2025 | 343.64 | 342.69 | 342.69 | 348.01 | 333.33 | 81.34M |
| May 30, 2025 | 355.58 | 346.46 | 346.46 | 363.68 | 345.3 | 121.93M |
| May 29, 2025 | 365.29 | 358.43 | 358.43 | 367.71 | 356 | 82.4M |
| May 28, 2025 | 364.84 | 356.9 | 356.9 | 365 | 355.95 | 84.99M |
| May 27, 2025 | 347.35 | 362.93 | 362.93 | 363.79 | 347.32 | 109.99M |
| May 23, 2025 | 337.52 | 340.07 | 340.07 | 343.18 | 333.21 | 77.92M |
| May 22, 2025 | 331.9 | 341.04 | 341.04 | 347.27 | 331.39 | 96.27M |
| May 21, 2025 | 344.43 | 334.62 | 334.62 | 347.35 | 332.2 | 101.09M |
| May 20, 2025 | 347.87 | 343.82 | 343.82 | 354.99 | 341.63 | 130.9M |
| May 19, 2025 | 336.3 | 342.09 | 342.09 | 343 | 333.37 | 87.32M |
| May 16, 2025 | 346.07 | 348.22 | 348.22 | 351.62 | 342.33 | 80.67M |
| May 15, 2025 | 340.34 | 342.82 | 342.82 | 346.14 | 334.72 | 97.36M |
| May 14, 2025 | 342.46 | 347.39 | 347.39 | 350 | 337 | 125.01M |
| May 13, 2025 | 320 | 334.07 | 334.07 | 337.59 | 316.8 | 135.29M |
| May 12, 2025 | 321.99 | 318.38 | 318.38 | 322.21 | 311.5 | 112.08M |
| May 09, 2025 | 290.21 | 298.26 | 298.26 | 307.04 | 290 | 131.67M |
| May 08, 2025 | 279.63 | 284.82 | 284.82 | 289.8 | 279.41 | 96.91M |
| May 07, 2025 | 276.88 | 276.22 | 276.22 | 277.92 | 271 | 71.4M |
| May 06, 2025 | 273.11 | 275.35 | 275.35 | 277.73 | 271.35 | 74.84M |
| May 05, 2025 | 285.01 | 280.53 | 280.53 | 285.01 | 274.4 | 88.58M |
| May 02, 2025 | 284.9 | 287.21 | 287.21 | 294.78 | 279.81 | 113.63M |
| May 01, 2025 | 280.01 | 280.52 | 280.52 | 290.87 | 279.81 | 98.33M |
| April 30, 2025 | 279.9 | 282.16 | 282.16 | 284.45 | 270.78 | 125.69M |
| April 29, 2025 | 285.48 | 290.57 | 290.57 | 290.85 | 279.47 | 94.85M |
| April 28, 2025 | 288.97 | 285.99 | 285.99 | 294.86 | 272.42 | 139.08M |
| April 25, 2025 | 261.69 | 284.95 | 284.95 | 286.85 | 259.63 | 166.13M |
| April 24, 2025 | 250.5 | 259.51 | 259.51 | 259.54 | 249.2 | 92.78M |
| April 23, 2025 | 254.86 | 250.74 | 250.67 | 259.44 | 244.43 | 147.94M |
| April 22, 2025 | 230.96 | 237.97 | 237.97 | 242.79 | 229.85 | 107.53M |
| April 21, 2025 | 230.26 | 227.5 | 227.5 | 232.21 | 222.79 | 92.86M |
| April 17, 2025 | 243.4 | 240.84 | 240.84 | 244.34 | 237.68 | 72.06M |
| April 16, 2025 | 247.69 | 238.88 | 238.88 | 251.97 | 233.89 | 95.44M |
| April 15, 2025 | 249.86 | 253.71 | 253.71 | 258.75 | 247.55 | 74.21M |
| April 14, 2025 | 258.33 | 253.08 | 253.08 | 261.8 | 245.93 | 92.95M |
| April 11, 2025 | 251.84 | 250.68 | 250.68 | 257.74 | 241.36 | 118.72M |
| April 10, 2025 | 260 | 252.4 | 252.4 | 262.49 | 239.33 | 179.05M |
| April 09, 2025 | 224.69 | 272.2 | 272.2 | 274.69 | 223.88 | 214.18M |
| April 08, 2025 | 245 | 221.86 | 221.86 | 250.44 | 217.8 | 167.35M |
| April 07, 2025 | 223.78 | 233.29 | 233.29 | 252 | 214.25 | 179.15M |
| April 04, 2025 | 255.37 | 239.43 | 239.43 | 261 | 236 | 174.85M |