142.28
-2.3854(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 143.37 | 142.28 | 142.28 | 143.37 | 142.28 | 102 |
| May 08, 2025 | 144.74 | 144.67 | 144.67 | 145.03 | 143.83 | 1,378 |
| May 07, 2025 | 141.56 | 143.42 | 143.42 | 143.42 | 140.55 | 195 |
| May 06, 2025 | 140.06 | 141 | 141 | 141.44 | 140.06 | 766 |
| May 05, 2025 | 140.14 | 140.06 | 140.06 | 141.8 | 140.06 | 1,195 |
| May 02, 2025 | 141.68 | 140.97 | 140.97 | 141.68 | 140.84 | 6,344 |
| May 01, 2025 | 138.39 | 139.29 | 139.29 | 139.78 | 138.39 | 489 |
| April 30, 2025 | 138.23 | 138.47 | 138.47 | 138.51 | 137.5 | 117 |
| April 29, 2025 | 139.76 | 139.7 | 139.7 | 139.76 | 139.7 | 176 |
| April 28, 2025 | 139.54 | 140.98 | 140.98 | 140.98 | 139.54 | 89 |
| April 25, 2025 | 141.94 | 139.32 | 139.32 | 141.94 | 139.32 | 43 |
| April 24, 2025 | 136.11 | 139.74 | 139.74 | 139.74 | 136.11 | 83 |
| April 23, 2025 | 141.13 | 140.2 | 140.2 | 141.25 | 138.97 | 61 |
| April 22, 2025 | 135.5 | 137.53 | 137.53 | 137.8 | 135.27 | 200 |
| April 17, 2025 | 139.4 | 139.23 | 139.23 | 139.9 | 138.93 | 89 |
| April 16, 2025 | 142 | 140.42 | 140.42 | 142 | 139.96 | 423 |
| April 15, 2025 | 143.64 | 141.33 | 141.33 | 143.74 | 141.33 | 264 |
| April 14, 2025 | 142.72 | 143.41 | 143.41 | 144 | 142.3 | 67 |
| April 11, 2025 | 138.25 | 141.43 | 141.43 | 141.43 | 138.25 | 45,911 |
| April 10, 2025 | 137 | 136.79 | 136.79 | 137.69 | 136.67 | 294 |
| April 09, 2025 | 125.5 | 137.96 | 137.96 | 138.47 | 125.5 | 116 |
| April 08, 2025 | 132.6 | 132.63 | 132.63 | 133.09 | 128.13 | 104 |
| April 07, 2025 | 127.56 | 125.2 | 125.2 | 130.99 | 125.14 | 164 |
| April 04, 2025 | 130.2 | 136.03 | 136.03 | 136.03 | 130.2 | 149 |
| April 03, 2025 | 129.85 | 131.35 | 131.35 | 133.1 | 129.23 | 174 |
| April 02, 2025 | 127.15 | 132.53 | 132.53 | 132.53 | 127.15 | 466 |
| April 01, 2025 | 128.46 | 129.21 | 129.21 | 129.35 | 127.81 | 2,745 |
| March 31, 2025 | 125.63 | 126.79 | 126.79 | 126.79 | 124.67 | 337 |
| March 28, 2025 | 127.34 | 125.54 | 125.54 | 128 | 125.54 | 562 |
| March 27, 2025 | 128.87 | 129.14 | 129.14 | 129.56 | 128.87 | 1,973 |
| March 26, 2025 | 128.35 | 127.12 | 127.12 | 128.35 | 127.11 | 2,552 |
| March 25, 2025 | 128.55 | 127.63 | 127.63 | 129.46 | 127.63 | 987 |
| March 24, 2025 | 125.59 | 128.17 | 128.17 | 128.33 | 124.62 | 11,774 |
| March 21, 2025 | 122.7 | 124.18 | 124.18 | 124.85 | 122.43 | 2,295 |
| March 20, 2025 | 125.25 | 124.45 | 124.45 | 126.09 | 124.37 | 218 |
| March 19, 2025 | 124.7 | 126.23 | 126.23 | 126.4 | 124.01 | 1,217 |
| March 18, 2025 | 124.44 | 124.53 | 124.53 | 124.53 | 123.06 | 370 |
| March 17, 2025 | 124.94 | 125.2 | 124.8 | 125.6 | 124.35 | 639 |
| March 14, 2025 | 122.68 | 124.16 | 124.16 | 124.27 | 122.68 | 130 |
| March 13, 2025 | 125.53 | 123.91 | 123.91 | 126.3 | 123.17 | 349 |
| March 12, 2025 | 127.91 | 128.15 | 128.15 | 128.35 | 126.95 | 105 |
| March 11, 2025 | 132.38 | 129.12 | 129.12 | 132.38 | 128.77 | 210 |
| March 10, 2025 | 136.72 | 135.84 | 135.84 | 136.72 | 133.45 | 20 |
| March 07, 2025 | 138.32 | 134.79 | 134.79 | 138.32 | 133.93 | 264 |
| March 06, 2025 | 137.95 | 139.93 | 139.93 | 140.64 | 137.95 | 1,401 |
| March 05, 2025 | 135.75 | 137.99 | 137.99 | 137.99 | 129.4 | 2,402 |
| March 04, 2025 | 135.54 | 135.71 | 135.71 | 136.18 | 134.75 | 69 |
| March 03, 2025 | 140.49 | 139.98 | 139.98 | 140.84 | 139.45 | 1,064 |
| February 28, 2025 | 138.42 | 140.03 | 140.03 | 140.91 | 138.42 | 97 |
| February 27, 2025 | 139.01 | 138.41 | 138.41 | 139.83 | 138.35 | 351 |
| February 26, 2025 | 138.04 | 140 | 140 | 140.66 | 137.91 | 148 |
| February 25, 2025 | 136.33 | 137.7 | 137.7 | 137.7 | 135.87 | 267 |
| February 24, 2025 | 136.79 | 136.06 | 136.06 | 137.3 | 135.84 | 85 |
| February 21, 2025 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | 0 |
| February 20, 2025 | 139.14 | 138.65 | 138.65 | 139.47 | 137.12 | 253 |
| February 19, 2025 | 138.2 | 138.79 | 138.79 | 138.94 | 137.77 | 84,405 |
| February 18, 2025 | 140.2 | 138.57 | 138.57 | 140.2 | 136.79 | 20,295 |
| February 14, 2025 | 139.89 | 139.74 | 139.74 | 140.42 | 139.74 | 119 |
| February 13, 2025 | 139.59 | 139.5 | 139.5 | 140.2 | 139.31 | 87 |
| February 12, 2025 | 140.23 | 139.61 | 139.61 | 140.31 | 138.96 | 100 |