229.86
-10.31(-4.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 240.57 | 240.17 | 240.17 | 242.35 | 238.65 | 1.68M |
| July 08, 2025 | 242.22 | 240.47 | 240.47 | 242.78 | 237.1 | 3.76M |
| July 07, 2025 | 240.69 | 241.21 | 241.21 | 242.75 | 237.5 | 2.28M |
| July 03, 2025 | 239.1 | 241.76 | 241.76 | 243.73 | 238.77 | 1.3M |
| July 02, 2025 | 237.79 | 237.74 | 237.74 | 238.02 | 233.91 | 2.07M |
| July 01, 2025 | 238.59 | 239.23 | 239.23 | 241 | 236.42 | 2.6M |
| June 30, 2025 | 237.87 | 240 | 240 | 240.91 | 237.87 | 1.52M |
| June 27, 2025 | 237.46 | 237.37 | 237.37 | 239.97 | 236 | 1.81M |
| June 26, 2025 | 233.92 | 237.21 | 237.21 | 237.37 | 230.06 | 2.08M |
| June 25, 2025 | 239.19 | 233.46 | 233.46 | 239.57 | 233.01 | 1.96M |
| June 24, 2025 | 240 | 239.19 | 239.19 | 240.39 | 237.57 | 2.48M |
| June 23, 2025 | 236.89 | 236.58 | 236.58 | 238.39 | 234.13 | 1.75M |
| June 20, 2025 | 238.66 | 238.19 | 238.19 | 241.33 | 237.26 | 5.16M |
| June 18, 2025 | 242.47 | 236.88 | 236.88 | 243.48 | 236.44 | 2.47M |
| June 17, 2025 | 245.65 | 242.7 | 242.7 | 246.53 | 242.38 | 1.78M |
| June 16, 2025 | 245.97 | 245.65 | 245.65 | 247.79 | 243.62 | 1.83M |
| June 13, 2025 | 247.41 | 244.54 | 244.54 | 249.67 | 243.99 | 2.2M |
| June 12, 2025 | 251.93 | 250.69 | 250.69 | 253.54 | 250.08 | 1.97M |
| June 11, 2025 | 253.57 | 251.36 | 251.36 | 256.43 | 250.5 | 1.68M |
| June 10, 2025 | 252.74 | 252.73 | 252.73 | 257.09 | 252.29 | 1.89M |
| June 09, 2025 | 252.72 | 252.9 | 252.9 | 253.43 | 250.54 | 1.23M |
| June 06, 2025 | 251.66 | 252.72 | 252.72 | 253.78 | 250.15 | 1.39M |
| June 05, 2025 | 249.48 | 250.1 | 250.1 | 250.82 | 246.72 | 1.74M |
| June 04, 2025 | 250.74 | 249.48 | 249.48 | 253 | 248.95 | 1.26M |
| June 03, 2025 | 247.75 | 251.12 | 251.12 | 251.42 | 245.94 | 1.53M |
| June 02, 2025 | 246.27 | 247.75 | 247.75 | 248.74 | 243.5 | 2.03M |
| May 30, 2025 | 241.31 | 247.71 | 247.71 | 248.88 | 241.2 | 3.49M |
| May 29, 2025 | 241.16 | 241.76 | 241.76 | 243.91 | 239.52 | 2.99M |
| May 28, 2025 | 239.18 | 239.9 | 239.9 | 242.94 | 237.88 | 2.72M |
| May 27, 2025 | 241.23 | 239.3 | 239.3 | 242.85 | 238.25 | 4.74M |
| May 23, 2025 | 241.6 | 238.01 | 238.01 | 247.47 | 237 | 9.86M |
| May 22, 2025 | 268.45 | 272.07 | 272.07 | 273.8 | 267.57 | 4.19M |
| May 21, 2025 | 270.63 | 268.54 | 268.54 | 274.11 | 268.22 | 1.59M |
| May 20, 2025 | 271.56 | 273.84 | 273.84 | 274.65 | 270.21 | 1.35M |
| May 19, 2025 | 270.57 | 273.3 | 273.3 | 274.01 | 268.84 | 1.55M |
| May 16, 2025 | 273.77 | 273.05 | 273.05 | 274.26 | 271.53 | 2.32M |
| May 15, 2025 | 271.17 | 274.71 | 274.71 | 276 | 270.58 | 1.7M |
| May 14, 2025 | 268.8 | 271.17 | 271.17 | 271.66 | 268.59 | 1.23M |
| May 13, 2025 | 266.76 | 270.02 | 270.02 | 270.69 | 266.04 | 1.47M |
| May 12, 2025 | 265.64 | 266.57 | 266.57 | 266.86 | 260.93 | 2.06M |
| May 09, 2025 | 258.53 | 259.18 | 259.18 | 260 | 256.36 | 1.33M |
| May 08, 2025 | 252.41 | 257.98 | 257.98 | 260.34 | 251.76 | 1.7M |
| May 07, 2025 | 248.36 | 250.58 | 250.58 | 251.22 | 245.95 | 1.12M |
| May 06, 2025 | 246.66 | 247.79 | 247.79 | 250.77 | 245.77 | 905,128 |
| May 05, 2025 | 247.86 | 248.34 | 248.34 | 251.75 | 247.24 | 808,261 |
| May 02, 2025 | 249.95 | 248.68 | 248.68 | 251.17 | 248 | 1.3M |
| May 01, 2025 | 247.05 | 246.61 | 246.61 | 250.37 | 245.65 | 1.53M |
| April 30, 2025 | 241.84 | 245 | 245 | 245.52 | 238.73 | 1.43M |
| April 29, 2025 | 239.82 | 243.39 | 243.39 | 244.24 | 238.25 | 1.14M |
| April 28, 2025 | 239.36 | 239.82 | 239.82 | 241.31 | 237 | 898,523 |
| April 25, 2025 | 236.86 | 239.53 | 239.53 | 239.81 | 235.79 | 1.1M |
| April 24, 2025 | 227.84 | 236.87 | 236.87 | 237.53 | 227.55 | 1.69M |
| April 23, 2025 | 226 | 224.87 | 224.87 | 230.76 | 223.72 | 1.66M |
| April 22, 2025 | 215.67 | 220.99 | 220.99 | 221.59 | 215 | 1.96M |
| April 21, 2025 | 218.91 | 214.1 | 214.1 | 218.91 | 210.75 | 2.13M |
| April 17, 2025 | 228.09 | 221.02 | 221 | 228.6 | 220.28 | 1.89M |
| April 16, 2025 | 232.16 | 227.71 | 227.71 | 235 | 224.3 | 1.96M |
| April 15, 2025 | 233 | 233.3 | 233.3 | 235.56 | 228.13 | 1.03M |
| April 14, 2025 | 230 | 232.34 | 232.34 | 234.27 | 227.87 | 2.58M |
| April 11, 2025 | 224.04 | 226.51 | 226.51 | 227.07 | 219.63 | 2.19M |