195.27
-6.09(-3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 193.67 | 195.27 | 195.27 | 197.7 | 193.46 | 77.91M |
| May 22, 2025 | 200.72 | 201.91 | 201.91 | 202.66 | 199.7 | 37.24M |
| May 21, 2025 | 205.78 | 202.08 | 202.08 | 207.06 | 200.76 | 46.69M |
| May 20, 2025 | 207.67 | 206.15 | 206.15 | 208.47 | 205.04 | 31.26M |
| May 19, 2025 | 207.91 | 208.78 | 208.78 | 209.48 | 204.26 | 45.1M |
| May 16, 2025 | 212.32 | 211.48 | 211.48 | 212.57 | 209.77 | 38.18M |
| May 15, 2025 | 211 | 211.08 | 211.08 | 212.96 | 209.54 | 31.28M |
| May 14, 2025 | 212.43 | 212.11 | 212.11 | 213.94 | 210.58 | 33M |
| May 13, 2025 | 210.43 | 212.89 | 212.89 | 213.4 | 209.08 | 38.06M |
| May 12, 2025 | 210.97 | 210.79 | 210.79 | 211.27 | 206.75 | 63.19M |
| May 09, 2025 | 199.01 | 198.58 | 198.58 | 200.54 | 197.54 | 27.18M |
| May 08, 2025 | 197.74 | 197.48 | 197.48 | 200.05 | 194.68 | 38.08M |
| May 07, 2025 | 199.17 | 196.25 | 196.25 | 199.44 | 193.25 | 65.9M |
| May 06, 2025 | 198.13 | 199.74 | 199.74 | 200.65 | 197.02 | 37.29M |
| May 05, 2025 | 203.1 | 198.89 | 198.89 | 204.1 | 198.21 | 65.66M |
| 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 |