205.35
-7.97(-3.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 02, 2025 | 206.09 | 205.35 | 205.35 | 206.99 | 202.16 | 99.55M |
May 01, 2025 | 209.01 | 214.12 | 214.12 | 214.55 | 208.9 | 35.2M |
April 30, 2025 | 209.3 | 212.2 | 212.2 | 212.97 | 206.67 | 24.64M |
April 29, 2025 | 208.69 | 211.58 | 211.58 | 212.2 | 208.37 | 23.76M |
April 28, 2025 | 210 | 210.14 | 210.14 | 211.5 | 207.46 | 37.24M |
April 25, 2025 | 206.43 | 208.7 | 208.7 | 209.42 | 205.44 | 26.6M |
April 24, 2025 | 204.24 | 208.36 | 208.36 | 208.49 | 202.94 | 27.97M |
April 23, 2025 | 206 | 205.26 | 205.26 | 208 | 202.8 | 39.99M |
April 22, 2025 | 196.07 | 199.28 | 199.28 | 201.59 | 196 | 39.57M |
April 21, 2025 | 197.15 | 191.92 | 191.92 | 193.8 | 189.81 | 29.45M |
April 17, 2025 | 197.15 | 197 | 197 | 198.83 | 194.42 | 41.7M |
April 16, 2025 | 198.36 | 194.3 | 194.3 | 200.7 | 192.39 | 48.81M |
April 15, 2025 | 201.86 | 202.44 | 202.44 | 203.51 | 199.82 | 37.93M |
April 14, 2025 | 211.44 | 202.94 | 202.94 | 212.94 | 201.16 | 88.89M |
April 11, 2025 | 186.18 | 198.12 | 198.12 | 199.54 | 186.06 | 66.33M |
April 10, 2025 | 189.17 | 190.86 | 190.86 | 194.78 | 183 | 99.82M |
April 09, 2025 | 172.18 | 198.85 | 198.85 | 200.6 | 171.89 | 163.59M |
April 08, 2025 | 186.7 | 172.42 | 172.42 | 190.34 | 169.21 | 119.31M |
April 07, 2025 | 177.24 | 181.46 | 181.46 | 194.14 | 174.62 | 157.35M |
April 04, 2025 | 193.89 | 188.38 | 188.38 | 199.88 | 187.34 | 124.92M |
April 03, 2025 | 205.52 | 203.02 | 203.02 | 207.49 | 201.26 | 88.51M |
April 02, 2025 | 221.19 | 223.89 | 223.89 | 225.19 | 221.05 | 31.73M |
April 01, 2025 | 219.81 | 223.19 | 223.19 | 223.49 | 218.9 | 33.6M |
March 31, 2025 | 217.01 | 222.13 | 222.13 | 225.62 | 216.23 | 65.11M |
March 28, 2025 | 221.67 | 217.9 | 217.9 | 223.81 | 217.68 | 39.64M |
March 27, 2025 | 221.33 | 223.91 | 223.91 | 224.99 | 220.56 | 28.06M |
March 26, 2025 | 223.51 | 221.53 | 221.53 | 225.02 | 220.47 | 34.16M |
March 25, 2025 | 220.81 | 223.75 | 223.75 | 224.1 | 220.08 | 27.07M |
March 24, 2025 | 221 | 220.41 | 220.41 | 221.02 | 218.58 | 32.94M |
March 21, 2025 | 211.52 | 218.27 | 218.27 | 218.83 | 211.47 | 93.39M |
March 20, 2025 | 213.99 | 214.1 | 214.1 | 217.49 | 212.22 | 48.27M |
March 19, 2025 | 214.22 | 215.24 | 215.24 | 218.76 | 213.75 | 50.67M |
March 18, 2025 | 214.14 | 212.69 | 212.69 | 215.15 | 211.49 | 38.76M |
March 17, 2025 | 213.31 | 214 | 214 | 215.22 | 209.97 | 47.84M |
March 14, 2025 | 211.25 | 213.49 | 213.49 | 213.95 | 209.58 | 59.52M |
March 13, 2025 | 215.94 | 209.68 | 209.68 | 216.84 | 208.49 | 58.22M |
March 12, 2025 | 220.18 | 216.98 | 216.98 | 221.75 | 214.91 | 59.85M |
March 11, 2025 | 223.8 | 220.72 | 220.72 | 225.84 | 217.45 | 61.22M |
March 10, 2025 | 235.48 | 227.48 | 227.48 | 236.16 | 224.22 | 59.79M |
March 07, 2025 | 235.11 | 239.07 | 239.07 | 241.37 | 234.76 | 44.05M |
March 06, 2025 | 234.44 | 235.34 | 235.34 | 237.86 | 233.16 | 34.93M |
March 05, 2025 | 235.5 | 235.74 | 235.74 | 236.55 | 229.23 | 40.5M |
March 04, 2025 | 237.71 | 236.03 | 236.03 | 240.07 | 234.72 | 41.97M |
March 03, 2025 | 241.79 | 238.03 | 238.03 | 244.03 | 236.11 | 46.79M |
February 28, 2025 | 236.95 | 241.37 | 241.37 | 242.08 | 234.51 | 48.62M |
February 27, 2025 | 239.41 | 238.1 | 238.1 | 242.46 | 237.9 | 28.47M |
February 26, 2025 | 244.33 | 240.36 | 240.36 | 244.98 | 239.13 | 39.49M |
February 25, 2025 | 248 | 247.05 | 247.05 | 249.98 | 244.91 | 38.3M |
February 24, 2025 | 244.81 | 247.17 | 247.17 | 248.86 | 244.59 | 45.98M |
February 21, 2025 | 244.97 | 245.74 | 245.74 | 248.69 | 245.22 | 42.8M |
February 20, 2025 | 244.97 | 245.86 | 245.86 | 246.78 | 244.31 | 29.09M |
February 19, 2025 | 244.61 | 244.87 | 244.87 | 246.01 | 243.16 | 29.26M |
February 18, 2025 | 243.91 | 243.99 | 243.99 | 245.18 | 241.84 | 28M |
February 14, 2025 | 241.07 | 244.6 | 244.6 | 245.32 | 241 | 36.76M |
February 13, 2025 | 236.91 | 241.53 | 241.53 | 242.34 | 235.57 | 52.14M |
February 12, 2025 | 231.2 | 236.87 | 236.87 | 236.96 | 230.68 | 44.96M |
February 11, 2025 | 228.2 | 232.62 | 232.62 | 235.23 | 228.13 | 52.17M |
February 10, 2025 | 229.57 | 227.65 | 227.65 | 230.59 | 227.2 | 33.12M |
February 07, 2025 | 232.6 | 227.63 | 227.38 | 234 | 227.26 | 39.71M |
February 06, 2025 | 231.29 | 233.22 | 232.96 | 233.8 | 230.43 | 29.93M |