296.25
+2.82(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 295.62 | 293.43 | 293.43 | 295.99 | 292.72 | 2.68M |
| June 18, 2025 | 294.32 | 294.11 | 294.11 | 295.95 | 293.68 | 2.41M |
| June 17, 2025 | 295.1 | 294 | 294 | 296.05 | 293.58 | 2.72M |
| June 16, 2025 | 295.45 | 296.47 | 296.47 | 297.37 | 295.33 | 3.09M |
| June 13, 2025 | 294.45 | 293.57 | 293.57 | 296.13 | 292.84 | 3.37M |
| June 12, 2025 | 295.3 | 297.08 | 297.08 | 297.1 | 295.1 | 3.09M |
| June 11, 2025 | 297.6 | 296.13 | 296.13 | 298.07 | 295.16 | 2.71M |
| June 10, 2025 | 295.74 | 297.04 | 297.04 | 297.2 | 295.23 | 2.69M |
| June 09, 2025 | 295.46 | 295.36 | 295.36 | 296.27 | 294.82 | 3.12M |
| June 06, 2025 | 294.83 | 295.12 | 295.12 | 295.92 | 294.02 | 2.31M |
| June 05, 2025 | 293.98 | 291.72 | 291.72 | 294.9 | 291.07 | 3.03M |
| June 04, 2025 | 293.82 | 293.34 | 293.34 | 294.35 | 293.03 | 2.72M |
| June 03, 2025 | 291.54 | 293.33 | 293.37 | 293.85 | 291.08 | 3.49M |
| June 02, 2025 | 289.34 | 291.36 | 291.36 | 291.43 | 287.52 | 2.65M |
| May 30, 2025 | 289.47 | 289.88 | 289.88 | 290.75 | 286.86 | 3.15M |
| May 29, 2025 | 291.53 | 290.12 | 290.12 | 291.77 | 288.3 | 3.69M |
| May 28, 2025 | 291.1 | 289.19 | 289.19 | 291.65 | 288.8 | 2.39M |
| May 27, 2025 | 288.46 | 290.9 | 290.9 | 291.03 | 287.52 | 2.98M |
| May 23, 2025 | 283.04 | 285.03 | 285.03 | 286.2 | 283 | 2.85M |
| May 22, 2025 | 286.38 | 286.72 | 286.72 | 288.53 | 285.88 | 2.74M |
| May 21, 2025 | 289.54 | 286.77 | 286.77 | 291.49 | 286.15 | 3.15M |
| May 20, 2025 | 291.99 | 291.85 | 291.85 | 292.5 | 290.36 | 2.7M |
| May 19, 2025 | 289.46 | 292.81 | 292.81 | 293.13 | 289.32 | 3.08M |
| May 16, 2025 | 291.08 | 292.58 | 292.58 | 292.75 | 290.2 | 5.42M |
| May 15, 2025 | 288.37 | 290.59 | 290.59 | 290.86 | 288.05 | 2.34M |
| May 14, 2025 | 289.72 | 289.41 | 289.41 | 290.22 | 288.44 | 3.19M |
| May 13, 2025 | 287.61 | 289.22 | 289.22 | 290.35 | 287.02 | 3.28M |
| May 12, 2025 | 286.78 | 287.27 | 287.27 | 287.27 | 284.37 | 4.17M |
| May 09, 2025 | 279.06 | 277.97 | 277.97 | 279.62 | 277.25 | 2.15M |
| May 08, 2025 | 278.1 | 278.28 | 278.28 | 280.87 | 276.5 | 2.76M |
| May 07, 2025 | 275.76 | 276.11 | 276.11 | 277.23 | 273.58 | 2.69M |
| May 06, 2025 | 274.57 | 274.97 | 274.97 | 277.1 | 273.95 | 2.43M |
| May 05, 2025 | 276.65 | 277.22 | 277.22 | 278.84 | 276.39 | 2.82M |
| May 02, 2025 | 277.89 | 278.76 | 278.76 | 279.6 | 276.65 | 3.09M |
| May 01, 2025 | 275.28 | 274.52 | 274.52 | 277.28 | 274.25 | 3.23M |
| April 30, 2025 | 269.11 | 272.46 | 272.46 | 273.54 | 266.25 | 3.82M |
| April 29, 2025 | 270.13 | 272.66 | 272.66 | 273.27 | 270.06 | 2.2M |
| April 28, 2025 | 271.02 | 271.03 | 271.03 | 272.26 | 268.08 | 2.5M |
| April 25, 2025 | 268.7 | 270.71 | 270.71 | 270.94 | 267.38 | 3.1M |
| April 24, 2025 | 263.9 | 268.99 | 268.99 | 269.25 | 263.39 | 3.46M |
| April 23, 2025 | 265.93 | 263.31 | 263.44 | 268.38 | 262.6 | 6.81M |
| April 22, 2025 | 255.62 | 259.03 | 259.03 | 260.21 | 255.27 | 3.77M |
| April 21, 2025 | 261.17 | 252.65 | 252.65 | 256.47 | 249.94 | 5.48M |
| April 17, 2025 | 259.13 | 258.75 | 258.75 | 260.95 | 257.33 | 3.4M |
| April 16, 2025 | 260.77 | 258.21 | 258.21 | 262.59 | 255.45 | 4.29M |
| April 15, 2025 | 264.25 | 263.69 | 263.69 | 266.4 | 263.15 | 4.66M |
| April 14, 2025 | 266.43 | 264.15 | 264.15 | 266.73 | 261.46 | 3.88M |
| April 11, 2025 | 256.71 | 261.74 | 261.74 | 262.75 | 254.67 | 5M |
| April 10, 2025 | 261.11 | 257.43 | 257.43 | 261.66 | 249.89 | 7.2M |
| April 09, 2025 | 241.85 | 268.48 | 268.48 | 268.48 | 241.62 | 12.08M |
| April 08, 2025 | 256.5 | 243.75 | 243.75 | 257.71 | 240.05 | 10.61M |
| April 07, 2025 | 240 | 247.66 | 247.66 | 257.03 | 236.42 | 16.26M |
| April 04, 2025 | 256.97 | 248.47 | 248.47 | 257.73 | 248.18 | 16.57M |
| April 03, 2025 | 268.01 | 263.96 | 263.96 | 269.37 | 263.7 | 8.1M |
| April 02, 2025 | 272.85 | 277.95 | 277.95 | 279.25 | 272.61 | 2.45M |
| April 01, 2025 | 273.9 | 275.77 | 275.77 | 276.79 | 272.06 | 3.23M |
| March 31, 2025 | 270.27 | 274.84 | 274.84 | 275.66 | 268.73 | 5.98M |
| March 28, 2025 | 278.31 | 273.43 | 273.43 | 278.75 | 273.05 | 3.89M |
| March 27, 2025 | 279.46 | 278.99 | 278.99 | 281.08 | 278.05 | 2.34M |
| March 26, 2025 | 284.15 | 281.16 | 281.16 | 284.92 | 280.31 | 2.32M |