300.88
+4.03(+1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 299.5 | 300.88 | 300.88 | 303.73 | 298.34 | 2.5M |
| June 04, 2025 | 295.48 | 296.85 | 296.85 | 303.42 | 294.13 | 3.23M |
| June 03, 2025 | 292.72 | 295.03 | 295.03 | 298 | 290.22 | 4.12M |
| June 02, 2025 | 276.62 | 293.18 | 293.18 | 293.53 | 276.35 | 5.83M |
| May 30, 2025 | 262.83 | 275.7 | 275.7 | 276.49 | 262.61 | 9.54M |
| May 29, 2025 | 255 | 251.11 | 251.11 | 255.16 | 248.74 | 4.23M |
| May 28, 2025 | 256 | 253.65 | 253.65 | 256 | 252.5 | 2.22M |
| May 27, 2025 | 257.7 | 257.3 | 257.3 | 259.4 | 256.14 | 1.76M |
| May 23, 2025 | 249.9 | 254.1 | 254.1 | 255.87 | 248.61 | 2M |
| May 22, 2025 | 249.1 | 252.82 | 252.82 | 254.59 | 247.7 | 2.17M |
| May 21, 2025 | 249.61 | 248.72 | 248.72 | 253.94 | 247.71 | 2.57M |
| May 20, 2025 | 250.79 | 251.95 | 251.95 | 252.28 | 248.95 | 1.97M |
| May 19, 2025 | 248.48 | 252.57 | 252.57 | 253.72 | 247.3 | 2.05M |
| May 16, 2025 | 247.77 | 251.5 | 251.5 | 253.59 | 246.68 | 3.08M |
| May 15, 2025 | 243.43 | 245.92 | 245.92 | 246.5 | 241.58 | 3.1M |
| May 14, 2025 | 244.22 | 244.45 | 244.45 | 247 | 243.47 | 2.61M |
| May 13, 2025 | 240.02 | 245 | 245 | 247.28 | 240.02 | 2.87M |
| May 12, 2025 | 237.26 | 241.48 | 241.48 | 241.74 | 236.62 | 2.55M |
| May 09, 2025 | 233.34 | 233.06 | 233.06 | 235 | 227.69 | 2.58M |
| May 08, 2025 | 233.94 | 233.15 | 233.15 | 234.54 | 230.65 | 2.19M |
| May 07, 2025 | 232.5 | 233.54 | 233.54 | 235 | 230.05 | 1.66M |
| May 06, 2025 | 229.6 | 233.1 | 233.1 | 235 | 228.68 | 1.99M |
| May 05, 2025 | 228.66 | 232.98 | 232.98 | 235.67 | 227.94 | 2.21M |
| May 02, 2025 | 230.92 | 230.47 | 230.47 | 231.93 | 228.83 | 1.75M |
| May 01, 2025 | 228.5 | 227.06 | 227.06 | 230.79 | 226.54 | 3.17M |
| April 30, 2025 | 218.92 | 226.17 | 226.17 | 226.6 | 217.76 | 2.25M |
| April 29, 2025 | 220.74 | 223.85 | 223.85 | 224.7 | 219.88 | 2.39M |
| April 28, 2025 | 219.34 | 219.86 | 219.86 | 221.5 | 216.43 | 2.91M |
| April 25, 2025 | 209.9 | 215.58 | 215.58 | 217.15 | 209.38 | 2.88M |
| April 24, 2025 | 202.24 | 210.14 | 210.14 | 212.36 | 201.7 | 2.64M |
| April 23, 2025 | 202 | 200.59 | 200.59 | 207.23 | 199.53 | 2.19M |
| April 22, 2025 | 196.95 | 196.52 | 196.52 | 198.69 | 194.35 | 1.45M |
| April 21, 2025 | 198.88 | 193.7 | 193.7 | 199.29 | 191.46 | 1.58M |
| April 17, 2025 | 202.87 | 201.09 | 201.09 | 203 | 199.1 | 1.79M |
| April 16, 2025 | 203.12 | 202.87 | 202.87 | 206.8 | 199.4 | 1.67M |
| April 15, 2025 | 199.68 | 204.64 | 204.64 | 205 | 199.28 | 1.71M |
| April 14, 2025 | 202 | 199.44 | 199.44 | 202.48 | 196.29 | 1.75M |
| April 11, 2025 | 195.18 | 198.08 | 198.08 | 199.14 | 190.76 | 2.31M |
| April 10, 2025 | 195.63 | 195.36 | 195.36 | 198.83 | 189.27 | 3.91M |
| April 09, 2025 | 177.75 | 202.12 | 202.12 | 203.16 | 177.28 | 4.5M |
| April 08, 2025 | 186.58 | 177.04 | 177.04 | 189.21 | 174.79 | 2.98M |
| April 07, 2025 | 166.88 | 180.06 | 180.06 | 186.24 | 164.78 | 5.74M |
| April 04, 2025 | 184.57 | 174.67 | 174.67 | 186.34 | 172.85 | 5.64M |
| April 03, 2025 | 202.82 | 192.21 | 192.21 | 202.82 | 188.66 | 3.9M |
| April 02, 2025 | 198.04 | 207.04 | 207.04 | 208.16 | 198 | 1.69M |
| April 01, 2025 | 200 | 201.07 | 201.07 | 201.67 | 195.72 | 1.91M |
| March 31, 2025 | 202.32 | 198.42 | 198.42 | 203.5 | 192.21 | 3.49M |
| March 28, 2025 | 208.52 | 207.14 | 207.14 | 209.88 | 203.5 | 2.43M |
| March 27, 2025 | 210.35 | 209.45 | 209.45 | 212 | 205.12 | 1.63M |
| March 26, 2025 | 215.25 | 211.55 | 211.55 | 216 | 209.63 | 1.68M |
| March 25, 2025 | 211.68 | 215.73 | 215.73 | 216.39 | 211.2 | 2.31M |
| March 24, 2025 | 208 | 209.87 | 209.87 | 210.18 | 206.6 | 1.57M |
| March 21, 2025 | 200.53 | 205.2 | 205.2 | 206.5 | 197.23 | 1.79M |
| March 20, 2025 | 202.61 | 203.55 | 203.55 | 205.39 | 200.9 | 952,508 |
| March 19, 2025 | 199.57 | 203.95 | 203.95 | 206.67 | 199.57 | 1.93M |
| March 18, 2025 | 199.7 | 201.59 | 201.59 | 202.93 | 196.75 | 1.61M |
| March 17, 2025 | 197.71 | 202.65 | 202.65 | 204.46 | 196.66 | 1.85M |
| March 14, 2025 | 192.77 | 197.81 | 197.81 | 198 | 192 | 1.58M |
| March 13, 2025 | 196.18 | 189.58 | 189.58 | 196.5 | 186.67 | 2.49M |
| March 12, 2025 | 202.94 | 197.79 | 197.79 | 203.97 | 195.16 | 2.22M |