307.85
-2.05(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 312 | 307.85 | 307.85 | 312.82 | 307.39 | 948,148 |
| May 07, 2025 | 302.58 | 309.9 | 309.9 | 312.62 | 300.75 | 1.51M |
| May 06, 2025 | 294.26 | 296.19 | 296.19 | 297.54 | 292.27 | 880,029 |
| May 05, 2025 | 293.14 | 294.75 | 294.75 | 295 | 290.99 | 645,200 |
| May 02, 2025 | 297.96 | 293.9 | 293.9 | 298.69 | 291.56 | 849,640 |
| May 01, 2025 | 294.5 | 294.51 | 294.51 | 296.34 | 291.74 | 809,545 |
| April 30, 2025 | 291.83 | 296.43 | 296.43 | 297.23 | 288.89 | 806,202 |
| April 29, 2025 | 287.32 | 292.37 | 292.37 | 293.11 | 286.17 | 596,800 |
| April 28, 2025 | 285.86 | 288.41 | 288.41 | 289.17 | 283.68 | 777,144 |
| April 25, 2025 | 287.6 | 286.05 | 286.05 | 287.83 | 283.21 | 1.02M |
| April 24, 2025 | 289.08 | 288.24 | 288.24 | 290.28 | 284.6 | 717,800 |
| April 23, 2025 | 292.74 | 290.05 | 290.05 | 297.1 | 288.83 | 885,749 |
| April 22, 2025 | 285.84 | 292.7 | 292.7 | 293.4 | 284.76 | 643,412 |
| April 21, 2025 | 291.64 | 284.35 | 284.35 | 294.7 | 281.87 | 820,638 |
| April 17, 2025 | 292.72 | 293.02 | 293.02 | 295.74 | 290.57 | 502,884 |
| April 16, 2025 | 295.31 | 292.23 | 292.23 | 297.32 | 290.23 | 944,006 |
| April 15, 2025 | 295.38 | 295.05 | 295.05 | 297.61 | 294.46 | 612,665 |
| April 14, 2025 | 293.12 | 295.1 | 295.1 | 296.5 | 291.38 | 837,600 |
| April 11, 2025 | 285.07 | 291.88 | 291.88 | 293.55 | 282.85 | 829,904 |
| April 10, 2025 | 286.12 | 285.78 | 285.78 | 289.69 | 279.82 | 1.39M |
| April 09, 2025 | 275.43 | 289.34 | 289.34 | 290.3 | 273.76 | 1.93M |
| April 08, 2025 | 281.51 | 277.03 | 277.03 | 281.82 | 274.91 | 1.7M |
| April 07, 2025 | 285.86 | 278.09 | 278.09 | 287.56 | 275.17 | 1.82M |
| April 04, 2025 | 299.2 | 284.99 | 284.99 | 304.16 | 284.37 | 2.05M |
| April 03, 2025 | 298.45 | 305.09 | 305.09 | 306.68 | 298.45 | 1.43M |
| April 02, 2025 | 298.95 | 299.71 | 299.71 | 300.07 | 294.94 | 749,130 |
| April 01, 2025 | 296.82 | 298.61 | 298.61 | 298.98 | 294.99 | 621,777 |
| March 31, 2025 | 296.14 | 297.62 | 297.62 | 299.96 | 295.24 | 1.25M |
| March 28, 2025 | 296.24 | 294.58 | 294.58 | 296.75 | 293.12 | 690,217 |
| March 27, 2025 | 293.63 | 296.89 | 296.89 | 299.73 | 291.23 | 852,400 |
| March 26, 2025 | 288.45 | 292.03 | 292.03 | 293 | 288.11 | 773,119 |
| March 25, 2025 | 284.8 | 287.76 | 287.76 | 287.88 | 283.99 | 992,333 |
| March 24, 2025 | 287.02 | 285.4 | 285.4 | 289.43 | 284.45 | 810,221 |
| March 21, 2025 | 285.23 | 285.16 | 285.16 | 287.28 | 283.24 | 1.35M |
| March 20, 2025 | 288.43 | 287.68 | 287.68 | 289.62 | 285.86 | 742,593 |
| March 19, 2025 | 288.4 | 289.74 | 289.74 | 291.44 | 288.4 | 784,013 |
| March 18, 2025 | 289.34 | 288.93 | 288.93 | 290.07 | 286.5 | 789,452 |
| March 17, 2025 | 287.83 | 291.01 | 291.01 | 291.58 | 287.83 | 930,843 |
| March 14, 2025 | 289.05 | 288.58 | 288.58 | 290.03 | 286.76 | 740,813 |
| March 13, 2025 | 287.06 | 289.65 | 289.65 | 289.76 | 285.26 | 690,499 |
| March 12, 2025 | 289.19 | 288.03 | 288.03 | 290.02 | 286.18 | 716,617 |
| March 11, 2025 | 298.93 | 290.53 | 290.53 | 299.64 | 290.3 | 777,047 |
| March 10, 2025 | 301.12 | 298 | 298 | 305.57 | 297.42 | 1.65M |
| March 07, 2025 | 295.36 | 300.48 | 300.48 | 301.16 | 294.15 | 753,920 |
| March 06, 2025 | 295.21 | 295.36 | 295.36 | 297.69 | 293.99 | 726,739 |
| March 05, 2025 | 296.2 | 296.89 | 296.89 | 299.65 | 294.73 | 699,600 |
| March 04, 2025 | 301.88 | 299.54 | 299.54 | 306.1 | 299.29 | 916,355 |
| March 03, 2025 | 295.63 | 301.33 | 301.33 | 302.25 | 293.13 | 990,300 |
| February 28, 2025 | 291.78 | 296.91 | 296.91 | 297.57 | 291.28 | 940,009 |
| February 27, 2025 | 290.19 | 290.11 | 290.11 | 292.11 | 287.73 | 918,122 |
| February 26, 2025 | 263.97 | 288.03 | 288.03 | 295.78 | 262 | 1.57M |
| February 25, 2025 | 297.01 | 299.72 | 299.72 | 300.5 | 295.58 | 1.14M |
| February 24, 2025 | 295.14 | 297.01 | 297.01 | 298.71 | 295.14 | 720,001 |
| February 21, 2025 | 292.7 | 295.11 | 295.11 | 296.39 | 291.83 | 1.16M |
| February 20, 2025 | 294.2 | 292.7 | 292.7 | 294.26 | 291.06 | 878,500 |
| February 19, 2025 | 293.51 | 295.86 | 295.86 | 296.92 | 292.37 | 692,700 |
| February 18, 2025 | 292.58 | 293.3 | 293.3 | 295.58 | 290.9 | 537,286 |
| February 14, 2025 | 295.5 | 293.48 | 293.48 | 296.94 | 293.33 | 534,982 |
| February 13, 2025 | 293.11 | 295.5 | 295.5 | 296.58 | 292.35 | 461,900 |
| February 12, 2025 | 291.33 | 293.06 | 293.06 | 293.95 | 289.07 | 470,400 |