355.47
+0.42(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 353.82 | 355.47 | 355.47 | 357 | 351.42 | 6.59M |
| June 30, 2025 | 349.35 | 355.05 | 355.05 | 355.6 | 349.06 | 4.86M |
| June 27, 2025 | 346.59 | 348.61 | 348.61 | 352.01 | 345.66 | 4.54M |
| June 26, 2025 | 345.4 | 346.03 | 346.03 | 346.83 | 342.03 | 7.27M |
| June 25, 2025 | 350.45 | 345.26 | 345.26 | 351.29 | 345.26 | 6.84M |
| June 24, 2025 | 351.52 | 351.63 | 351.63 | 354.56 | 347.92 | 10.17M |
| June 23, 2025 | 337.5 | 343.75 | 343.75 | 344.3 | 335.63 | 7.55M |
| June 20, 2025 | 338.95 | 338.57 | 338.57 | 340 | 334.92 | 19.32M |
| June 18, 2025 | 357.85 | 340.38 | 340.38 | 358.48 | 338.04 | 14.98M |
| June 17, 2025 | 353.49 | 357.84 | 357.84 | 359.6 | 353.32 | 5.5M |
| June 16, 2025 | 356.49 | 355.48 | 355.48 | 360.22 | 354.33 | 7.23M |
| June 13, 2025 | 361.51 | 352.85 | 352.85 | 363.01 | 345 | 14.18M |
| June 12, 2025 | 372.23 | 371.4 | 371.4 | 374.17 | 369.55 | 4.87M |
| June 11, 2025 | 370 | 373.31 | 373.31 | 375.51 | 369.38 | 5.55M |
| June 10, 2025 | 367 | 370.7 | 370.7 | 371.44 | 366.68 | 4.11M |
| June 09, 2025 | 369.79 | 366.66 | 366.66 | 369.79 | 362.05 | 5M |
| June 06, 2025 | 369.01 | 370.22 | 370.22 | 371 | 367.55 | 5M |
| June 05, 2025 | 370 | 366.77 | 366.77 | 371 | 365.93 | 6.88M |
| June 04, 2025 | 366.71 | 368 | 368 | 369.66 | 366.31 | 4.2M |
| June 03, 2025 | 364.58 | 365.86 | 365.86 | 366.88 | 361.5 | 5.17M |
| June 02, 2025 | 362.77 | 365.32 | 365.32 | 365.46 | 359.96 | 3.85M |
| May 30, 2025 | 361.35 | 365.19 | 365.19 | 367.04 | 361.35 | 8.73M |
| May 29, 2025 | 360.35 | 362.4 | 362.4 | 363.04 | 358.72 | 4.59M |
| May 28, 2025 | 359.34 | 359.73 | 359.73 | 360.91 | 358.04 | 3.29M |
| May 27, 2025 | 355.41 | 359.3 | 359.3 | 360 | 354.48 | 6.24M |
| May 23, 2025 | 353.75 | 353.54 | 353.54 | 356 | 352.22 | 5.34M |
| May 22, 2025 | 357.76 | 357.86 | 357.86 | 359.99 | 356.56 | 3.77M |
| May 21, 2025 | 363.72 | 358.3 | 358.3 | 365.99 | 358.08 | 6.12M |
| May 20, 2025 | 367.78 | 366.84 | 366.84 | 368.25 | 364.69 | 5.28M |
| May 19, 2025 | 363.02 | 367.9 | 367.9 | 369.15 | 362.32 | 5.08M |
| May 16, 2025 | 362.95 | 365.2 | 365.2 | 366.19 | 360.95 | 4.27M |
| May 15, 2025 | 356.89 | 362.3 | 362.3 | 363.73 | 356.68 | 5.81M |
| May 14, 2025 | 356.67 | 356.46 | 356.46 | 358.41 | 355.21 | 6.18M |
| May 13, 2025 | 355.52 | 356.14 | 356.14 | 358.87 | 354.58 | 5.4M |
| May 12, 2025 | 359.14 | 355.85 | 355.85 | 361.89 | 351.13 | 7.96M |
| May 09, 2025 | 351.83 | 352.54 | 352.54 | 353.8 | 350.67 | 3.09M |
| May 08, 2025 | 352 | 351.27 | 351.27 | 355.33 | 350.95 | 4.15M |
| May 07, 2025 | 348.7 | 349.85 | 349.85 | 351.15 | 347.21 | 5.39M |
| May 06, 2025 | 346.4 | 347.7 | 347.7 | 349.65 | 345.76 | 3.42M |
| May 05, 2025 | 347 | 348.64 | 348.64 | 351.05 | 346.12 | 3.87M |
| May 02, 2025 | 347.22 | 347.6 | 347.6 | 350.09 | 346.12 | 6.11M |
| May 01, 2025 | 345.58 | 342.41 | 342.41 | 345.72 | 340.12 | 4.91M |
| April 30, 2025 | 334.44 | 345.5 | 345.5 | 346.52 | 333.24 | 9.44M |
| April 29, 2025 | 338.5 | 341.52 | 341.52 | 342.27 | 336.46 | 5.44M |
| April 28, 2025 | 336.78 | 337.51 | 337.51 | 339.34 | 335.02 | 5.41M |
| April 25, 2025 | 334.76 | 335.17 | 335.17 | 336.37 | 332.17 | 4.45M |
| April 24, 2025 | 333.28 | 335.71 | 335.71 | 336.77 | 331.25 | 8.06M |
| April 23, 2025 | 337.24 | 334.37 | 334.27 | 341.15 | 333.2 | 8.91M |
| April 22, 2025 | 323.86 | 331.4 | 331.4 | 332.56 | 322.39 | 5.12M |
| April 21, 2025 | 329 | 320.1 | 320.1 | 329.15 | 316.65 | 6.36M |
| April 17, 2025 | 331.07 | 329.61 | 329.61 | 334.32 | 328.44 | 5.62M |
| April 16, 2025 | 335 | 331.33 | 331.33 | 337.22 | 328.86 | 5.84M |
| April 15, 2025 | 336.72 | 335.81 | 335.81 | 339.39 | 335 | 4.38M |
| April 14, 2025 | 336.53 | 335.35 | 335.35 | 339.61 | 333.19 | 4.07M |
| April 11, 2025 | 324.43 | 333.4 | 333.4 | 336.98 | 322.54 | 6.74M |
| April 10, 2025 | 328.02 | 324.61 | 324.61 | 330.16 | 313.27 | 8.7M |
| April 09, 2025 | 305.64 | 332.43 | 332.43 | 334.03 | 305.64 | 11.35M |
| April 08, 2025 | 322.24 | 308.27 | 308.27 | 326.28 | 303.93 | 9.47M |
| April 07, 2025 | 302.07 | 312.32 | 312.32 | 322.18 | 299 | 12.14M |
| April 04, 2025 | 330 | 313.13 | 313.13 | 334.65 | 312.12 | 13.17M |