299.07
-2.1195(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 300.47 | 299.07 | 299.07 | 300.47 | 299.07 | 1 |
| May 07, 2025 | 297.55 | 301.19 | 301.19 | 301.19 | 297.55 | 17 |
| May 06, 2025 | 298 | 298.82 | 298.82 | 299.9 | 296.8 | 2 |
| May 05, 2025 | 299.1 | 297.4 | 297.4 | 301 | 297.4 | 13 |
| May 02, 2025 | 305.06 | 301 | 301 | 305.06 | 300.41 | 60 |
| May 01, 2025 | 301.31 | 300.53 | 300.53 | 304.01 | 298.79 | 22 |
| April 30, 2025 | 290.09 | 296.57 | 296.57 | 297.53 | 290.09 | 18 |
| April 29, 2025 | 290.02 | 292.52 | 292.52 | 293.58 | 289.81 | 8 |
| April 28, 2025 | 292.2 | 292.13 | 292.13 | 294.52 | 289.53 | 12 |
| April 25, 2025 | 292.95 | 289.72 | 289.72 | 292.95 | 288.99 | 17 |
| April 24, 2025 | 293.01 | 296.41 | 296.41 | 296.41 | 293.01 | 6 |
| April 23, 2025 | 298.75 | 298.08 | 298.08 | 300.44 | 296.12 | 14 |
| April 22, 2025 | 294.11 | 296.74 | 296.74 | 297.15 | 293.18 | 5 |
| April 17, 2025 | 295.76 | 296.21 | 296.21 | 297.33 | 294.88 | 5 |
| April 16, 2025 | 290.9 | 290 | 290 | 290.9 | 289.14 | 11 |
| April 15, 2025 | 289.95 | 289.72 | 289.72 | 291.93 | 287.99 | 1 |
| April 14, 2025 | 280.51 | 285.13 | 285.13 | 286.98 | 279.96 | 168 |
| April 11, 2025 | 277.68 | 277.15 | 277.15 | 278.29 | 275.08 | 55 |
| April 10, 2025 | 281.07 | 274.21 | 274.21 | 285.52 | 274.21 | 2 |
| April 09, 2025 | 264.15 | 276.56 | 276.56 | 276.56 | 256.58 | 122 |
| April 08, 2025 | 282.08 | 279.6 | 279.6 | 283.42 | 273.35 | 31 |
| April 07, 2025 | 282 | 276.73 | 276.73 | 282.79 | 271.72 | 31 |
| April 04, 2025 | 293.92 | 291.35 | 291.35 | 299.21 | 291.35 | 248 |
| April 03, 2025 | 295 | 297.94 | 297.94 | 300.65 | 292.88 | 49 |
| April 02, 2025 | 300.2 | 295.68 | 295.68 | 300.2 | 294.55 | 3 |
| April 01, 2025 | 292.05 | 299.52 | 299.52 | 301.29 | 292.05 | 71 |
| March 31, 2025 | 296.98 | 299.62 | 299.62 | 300.31 | 294.95 | 6 |
| March 28, 2025 | 291.07 | 292.53 | 292.53 | 293.65 | 290.79 | 94 |
| March 27, 2025 | 290 | 293.03 | 293.03 | 295.56 | 290 | 94 |
| March 26, 2025 | 288.65 | 291.79 | 291.79 | 291.79 | 288.65 | 14 |
| March 25, 2025 | 296.41 | 291.14 | 291.14 | 296.45 | 289.79 | 15 |
| March 24, 2025 | 291.01 | 294.91 | 294.91 | 294.91 | 290.01 | 239 |
| March 21, 2025 | 296.26 | 294.06 | 294.06 | 297.51 | 292.15 | 82 |
| March 20, 2025 | 295 | 296.38 | 296.38 | 298.46 | 295 | 101 |
| March 19, 2025 | 299.84 | 294.52 | 294.52 | 299.84 | 293.26 | 5 |
| March 18, 2025 | 299.89 | 298.57 | 298.57 | 301.68 | 298.45 | 33 |
| March 17, 2025 | 296.81 | 300.26 | 300.26 | 302.58 | 296.81 | 18 |
| March 14, 2025 | 292.95 | 295.3 | 295.3 | 297.34 | 292.95 | 230 |
| March 13, 2025 | 300.24 | 295.42 | 295.42 | 301.2 | 293.26 | 139 |
| March 12, 2025 | 307.9 | 303.47 | 303.47 | 308.24 | 302.28 | 121 |
| March 11, 2025 | 311.58 | 307.08 | 307.08 | 315.54 | 307.08 | 756 |
| March 10, 2025 | 314 | 318.04 | 318.04 | 321.46 | 313.21 | 27 |
| March 07, 2025 | 308.25 | 309.62 | 309.62 | 312.1 | 308.25 | 208 |
| March 06, 2025 | 311.11 | 308.1 | 308.1 | 311.11 | 304.2 | 143 |
| March 05, 2025 | 302.9 | 305.29 | 305.29 | 307.53 | 302.54 | 23 |
| March 04, 2025 | 313.27 | 316.99 | 316.99 | 316.99 | 305.83 | 217 |
| March 03, 2025 | 305 | 307.89 | 307.89 | 307.98 | 301.78 | 174 |
| February 28, 2025 | 311.69 | 302.63 | 302.63 | 311.69 | 301.57 | 56 |
| February 27, 2025 | 304 | 307.17 | 307.17 | 307.17 | 304 | 23 |
| February 26, 2025 | 308.07 | 303.81 | 303.81 | 310.94 | 303.81 | 23 |
| February 25, 2025 | 293 | 306.42 | 306.42 | 309.79 | 293 | 266 |
| February 24, 2025 | 303.33 | 301.73 | 301.73 | 306.88 | 301.24 | 392 |
| February 21, 2025 | 303.33 | 304.34 | 304.34 | 304.74 | 303.33 | 1 |
| February 20, 2025 | 299 | 298.97 | 298.97 | 299 | 297 | 201 |
| February 19, 2025 | 296.28 | 297.31 | 297.31 | 297.31 | 295 | 36 |
| February 18, 2025 | 296.79 | 296.17 | 296.17 | 298.31 | 295.49 | 50 |
| February 14, 2025 | 304.59 | 302.88 | 302.88 | 304.59 | 301.49 | 171 |
| February 13, 2025 | 302.25 | 302.55 | 302.55 | 302.55 | 299.81 | 37 |
| February 12, 2025 | 297.89 | 300.5 | 300.5 | 300.81 | 297.89 | 34 |
| February 11, 2025 | 302.61 | 302.49 | 302.49 | 305.69 | 302.36 | 196 |