223.39
-5.41(-2.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 227.58 | 223.39 | 223.39 | 228.75 | 222.15 | 2.28M |
| July 01, 2025 | 228.52 | 228.8 | 228.8 | 230.21 | 226.91 | 1.57M |
| June 30, 2025 | 228.36 | 228.82 | 228.82 | 229.28 | 226.96 | 1.75M |
| June 27, 2025 | 227.13 | 228.26 | 228.26 | 229.48 | 226.45 | 1.19M |
| June 26, 2025 | 229.87 | 226.72 | 226.72 | 229.87 | 226.04 | 2.11M |
| June 25, 2025 | 234 | 228.58 | 228.58 | 234.28 | 227.71 | 2.17M |
| June 24, 2025 | 235.01 | 234.14 | 234.14 | 235.69 | 232.23 | 1.58M |
| June 23, 2025 | 231.9 | 234.71 | 234.71 | 234.84 | 231.73 | 1.61M |
| June 20, 2025 | 233.5 | 231.94 | 231.94 | 234.91 | 231.14 | 2.57M |
| June 18, 2025 | 235 | 233.22 | 233.22 | 235 | 232.59 | 1.08M |
| June 17, 2025 | 234.3 | 234.3 | 234.3 | 235.27 | 232.87 | 872,613 |
| June 16, 2025 | 236.78 | 234.66 | 234.66 | 237.92 | 234.28 | 1.02M |
| June 13, 2025 | 236.95 | 236.5 | 236.5 | 239.6 | 235.88 | 1.41M |
| June 12, 2025 | 234.82 | 237.15 | 237.15 | 237.15 | 234.36 | 1.09M |
| June 11, 2025 | 233.96 | 234.29 | 234.29 | 234.9 | 231.34 | 1.41M |
| June 10, 2025 | 234.07 | 233.99 | 233.99 | 235.03 | 232.7 | 1.32M |
| June 09, 2025 | 236.03 | 233.99 | 233.99 | 236.03 | 230.5 | 1.31M |
| June 06, 2025 | 237.99 | 236.33 | 236.33 | 239.11 | 236.07 | 1.18M |
| June 05, 2025 | 238.89 | 238.64 | 237.82 | 239.32 | 237.47 | 1.04M |
| June 04, 2025 | 240 | 238.89 | 238.89 | 240.45 | 238.6 | 1.19M |
| June 03, 2025 | 241.14 | 240.19 | 240.19 | 242.58 | 238.92 | 1.76M |
| June 02, 2025 | 239.08 | 242.1 | 242.1 | 242.1 | 238.5 | 1.77M |
| May 30, 2025 | 238.36 | 240.97 | 240.97 | 241.68 | 237.56 | 2.44M |
| May 29, 2025 | 235.9 | 237.76 | 237.76 | 237.99 | 235.21 | 1.26M |
| May 28, 2025 | 237.89 | 237.15 | 237.15 | 238.35 | 236.8 | 1.86M |
| May 27, 2025 | 236.81 | 238.03 | 238.03 | 238.19 | 236.5 | 1.79M |
| May 23, 2025 | 236 | 236.81 | 236.81 | 237.34 | 233.01 | 1.5M |
| May 22, 2025 | 233.5 | 233.32 | 233.32 | 234.83 | 231.71 | 1.75M |
| May 21, 2025 | 234.09 | 234.11 | 234.11 | 235.46 | 233.36 | 1.86M |
| May 20, 2025 | 232.21 | 233.89 | 233.89 | 234.31 | 232.21 | 1.9M |
| May 19, 2025 | 229.41 | 231.95 | 231.95 | 232.22 | 229.41 | 1.2M |
| May 16, 2025 | 228.03 | 229.87 | 229.87 | 229.91 | 227.36 | 1.63M |
| May 15, 2025 | 224.22 | 228.02 | 228.02 | 228.16 | 223.72 | 1.76M |
| May 14, 2025 | 223.19 | 222.47 | 222.47 | 223.19 | 219.76 | 2.18M |
| May 13, 2025 | 225 | 222.38 | 222.38 | 225.42 | 221.66 | 2.79M |
| May 12, 2025 | 232.01 | 225.57 | 225.57 | 232.09 | 222.02 | 2.98M |
| May 09, 2025 | 232.51 | 232.75 | 232.75 | 233.97 | 231.24 | 1.48M |
| May 08, 2025 | 236.38 | 233.13 | 233.13 | 237.38 | 232.84 | 1.85M |
| May 07, 2025 | 233.65 | 235.51 | 235.51 | 236.3 | 233.63 | 1.66M |
| May 06, 2025 | 232.67 | 234.07 | 234.07 | 235.74 | 232.67 | 1.15M |
| May 05, 2025 | 233.84 | 234.79 | 234.79 | 235.64 | 232.05 | 1.03M |
| May 02, 2025 | 235.83 | 233.94 | 233.94 | 235.99 | 232.5 | 1.23M |
| May 01, 2025 | 232.01 | 233.4 | 233.4 | 234.6 | 229.66 | 1.55M |
| April 30, 2025 | 229 | 233.36 | 233.36 | 233.86 | 226.86 | 1.96M |
| April 29, 2025 | 224 | 228.8 | 228.8 | 229.93 | 220.7 | 2.25M |
| April 28, 2025 | 229.22 | 229.08 | 229.08 | 229.41 | 226.47 | 2.36M |
| April 25, 2025 | 229.47 | 228.31 | 228.31 | 229.67 | 225 | 2.12M |
| April 24, 2025 | 229.65 | 227.47 | 227.47 | 229.65 | 225.33 | 1.87M |
| April 23, 2025 | 230.45 | 228.63 | 228.63 | 231 | 226.5 | 1.8M |
| April 22, 2025 | 228.25 | 229.96 | 229.96 | 231.9 | 227.59 | 1.87M |
| April 21, 2025 | 230.78 | 227.57 | 227.57 | 231.23 | 224.29 | 1.41M |
| April 17, 2025 | 229.72 | 231.01 | 231.01 | 232.56 | 229.66 | 1.06M |
| April 16, 2025 | 232.62 | 229.57 | 229.57 | 233.13 | 228.46 | 1.78M |
| April 15, 2025 | 233.38 | 231.48 | 231.48 | 233.89 | 231.1 | 1.32M |
| April 14, 2025 | 231.27 | 232.3 | 232.3 | 233.15 | 229.96 | 1.32M |
| April 11, 2025 | 224.19 | 229.38 | 229.38 | 230.4 | 223.65 | 1.84M |
| April 10, 2025 | 222.61 | 226.45 | 226.45 | 228.32 | 220.73 | 2.38M |
| April 09, 2025 | 214 | 224.42 | 224.42 | 226.31 | 213.5 | 3.28M |
| April 08, 2025 | 225.79 | 216.47 | 216.47 | 225.79 | 213.66 | 2.17M |
| April 07, 2025 | 219.14 | 220.56 | 220.56 | 226.75 | 215.01 | 2.93M |