304.10
+4.59(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 300.02 | 304.1 | 304.1 | 304.1 | 298 | 9.76M |
| July 10, 2025 | 303.06 | 299.51 | 299.51 | 304.93 | 296.6 | 11.36M |
| July 09, 2025 | 303.19 | 302.91 | 302.91 | 303.6 | 298.75 | 12.72M |
| July 08, 2025 | 304.23 | 307.7 | 307.7 | 308.3 | 303.8 | 9.61M |
| July 07, 2025 | 308 | 303.71 | 303.71 | 308.61 | 301.2 | 9.03M |
| July 03, 2025 | 309.84 | 308.55 | 308.55 | 312.25 | 308.23 | 6.16M |
| July 02, 2025 | 320.74 | 307.56 | 307.56 | 322.42 | 306.43 | 18.18M |
| July 01, 2025 | 311.97 | 326.14 | 326.14 | 326.55 | 311.08 | 17.87M |
| June 30, 2025 | 309 | 311.97 | 311.97 | 312.38 | 306.34 | 10.07M |
| June 27, 2025 | 302.95 | 309.11 | 309.11 | 310.33 | 302.43 | 13.57M |
| June 26, 2025 | 302.71 | 302.62 | 302.62 | 306.69 | 301.29 | 6.48M |
| June 25, 2025 | 304.38 | 302.02 | 302.02 | 304.38 | 299.8 | 8.69M |
| June 24, 2025 | 301.45 | 305.62 | 305.62 | 305.82 | 299.33 | 8.78M |
| June 23, 2025 | 301.9 | 300.68 | 300.68 | 302.47 | 295.52 | 12.27M |
| June 20, 2025 | 309.5 | 302.01 | 302.01 | 309.59 | 301.59 | 16.18M |
| June 18, 2025 | 307.55 | 307.2 | 307.2 | 311.79 | 306.23 | 12.21M |
| June 17, 2025 | 307.45 | 308.87 | 308.87 | 309.95 | 305.52 | 8.5M |
| June 16, 2025 | 313 | 307.66 | 307.66 | 313.27 | 304.79 | 14.24M |
| June 13, 2025 | 315.9 | 313.53 | 313.53 | 317.42 | 311.96 | 12.1M |
| June 12, 2025 | 311.4 | 318.5 | 318.5 | 318.8 | 308.51 | 15.96M |
| June 11, 2025 | 302.68 | 310.56 | 310.56 | 311.58 | 302.23 | 14.65M |
| June 10, 2025 | 303.8 | 303.79 | 303.79 | 305.12 | 300.59 | 9.14M |
| June 09, 2025 | 305.04 | 303.19 | 303.19 | 307.4 | 301.14 | 12.17M |
| June 06, 2025 | 297.23 | 303.22 | 303.22 | 304.39 | 297.15 | 12.59M |
| June 05, 2025 | 300.38 | 295.84 | 295.84 | 302.42 | 294.11 | 12.17M |
| June 04, 2025 | 303.54 | 300.38 | 300.38 | 307.64 | 300.2 | 11.18M |
| June 03, 2025 | 303.1 | 301.22 | 301.22 | 305.72 | 300.01 | 12.62M |
| June 02, 2025 | 303.12 | 304.72 | 304.72 | 313.55 | 300.97 | 17.83M |
| May 30, 2025 | 297.97 | 301.91 | 301.91 | 305.64 | 295.84 | 16.21M |
| May 29, 2025 | 296.8 | 298.17 | 298.17 | 303.38 | 295 | 16.26M |
| May 28, 2025 | 294 | 298.11 | 298.11 | 303.78 | 293.28 | 16.11M |
| May 27, 2025 | 299.5 | 295 | 295 | 299.95 | 289.13 | 20.14M |
| May 23, 2025 | 296.1 | 295.57 | 295.57 | 299.7 | 291.64 | 16.8M |
| May 22, 2025 | 293.89 | 296.67 | 296.67 | 305.67 | 292.5 | 27.16M |
| May 21, 2025 | 301 | 302.98 | 302.98 | 309.96 | 300.07 | 45.51M |
| May 20, 2025 | 320.92 | 321.58 | 321.58 | 324.64 | 312.58 | 41.11M |
| May 19, 2025 | 304.77 | 315.89 | 315.89 | 316.29 | 297.25 | 62.52M |
| May 16, 2025 | 279.29 | 291.91 | 291.91 | 294.49 | 269.14 | 70.11M |
| May 15, 2025 | 274.9 | 274.35 | 274.35 | 276.65 | 248.88 | 120.6M |
| May 14, 2025 | 321.45 | 308.01 | 308.01 | 322.94 | 307.11 | 37.44M |
| May 13, 2025 | 335.74 | 311.22 | 311.22 | 342 | 309.17 | 56.87M |
| May 12, 2025 | 381 | 378.75 | 378.75 | 387.21 | 376.84 | 10.95M |
| May 09, 2025 | 385.67 | 380.64 | 380.64 | 386.55 | 378.54 | 8.14M |
| May 08, 2025 | 390 | 385.55 | 385.55 | 390.92 | 385.37 | 7.17M |
| May 07, 2025 | 395.35 | 391.06 | 391.06 | 395.52 | 385.7 | 8.36M |
| May 06, 2025 | 402.8 | 394.51 | 394.51 | 404.72 | 393.42 | 7.86M |
| May 05, 2025 | 399.12 | 404.81 | 404.81 | 409.7 | 397.59 | 8.16M |
| May 02, 2025 | 399.96 | 399.92 | 399.92 | 402 | 393.11 | 11.38M |
| May 01, 2025 | 411.32 | 400.68 | 400.68 | 411.99 | 399.86 | 9.22M |
| April 30, 2025 | 409.03 | 411.44 | 411.44 | 413.26 | 401 | 9.1M |
| April 29, 2025 | 421.19 | 409.23 | 409.23 | 421.75 | 409.1 | 9.84M |
| April 28, 2025 | 419.75 | 420 | 420 | 424.12 | 415.55 | 6.61M |
| April 25, 2025 | 423.56 | 418.64 | 418.64 | 423.56 | 412.02 | 9.23M |
| April 24, 2025 | 427.57 | 424.25 | 424.25 | 429.9 | 423.65 | 7.6M |
| April 23, 2025 | 427.07 | 427.96 | 427.96 | 438.85 | 423.75 | 8.32M |
| April 22, 2025 | 424.64 | 427.18 | 427.18 | 431.5 | 417.12 | 10.16M |
| April 21, 2025 | 449.76 | 425.33 | 425.33 | 453.5 | 424.81 | 12.99M |
| April 17, 2025 | 481.95 | 454.11 | 454.11 | 489.79 | 447.1 | 29.02M |
| April 16, 2025 | 585.32 | 585.04 | 585.04 | 594.81 | 582.96 | 4.16M |
| April 15, 2025 | 592.24 | 583.59 | 583.59 | 592.86 | 582.01 | 3.86M |