254.27
-5.2(-2.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 255.92 | 254.27 | 254.27 | 256.52 | 250.46 | 1.27M |
| April 17, 2025 | 262.3 | 259.47 | 259.47 | 262.39 | 258.14 | 1.05M |
| April 16, 2025 | 261.79 | 260.16 | 260.16 | 266.15 | 257.91 | 1.32M |
| April 15, 2025 | 262.4 | 265.34 | 265.34 | 266.55 | 262 | 1.08M |
| April 14, 2025 | 263 | 260.71 | 260.71 | 263.64 | 258.2 | 1.26M |
| April 11, 2025 | 256.92 | 258.45 | 258.45 | 260.79 | 251.42 | 1.26M |
| April 10, 2025 | 257.16 | 256.92 | 256.92 | 259.2 | 248.58 | 2.24M |
| April 09, 2025 | 238.08 | 263.53 | 263.53 | 265.14 | 237.25 | 2.46M |
| April 08, 2025 | 249.71 | 238.84 | 238.84 | 251.49 | 235.2 | 1.84M |
| April 07, 2025 | 237.63 | 243.62 | 243.62 | 253.96 | 232.67 | 3.6M |
| April 04, 2025 | 250.11 | 245.51 | 245.51 | 252.66 | 244.39 | 3.16M |
| April 03, 2025 | 256.98 | 257.15 | 257.15 | 260.43 | 254.03 | 1.79M |
| April 02, 2025 | 260.12 | 267.93 | 267.93 | 269.67 | 259.35 | 1.25M |
| April 01, 2025 | 261.18 | 264.61 | 264.61 | 264.9 | 258.27 | 1.04M |
| March 31, 2025 | 259.02 | 261.8 | 261.8 | 262.17 | 255.18 | 1.85M |
| March 28, 2025 | 267.29 | 261.63 | 261.63 | 268.57 | 260.93 | 1.23M |
| March 27, 2025 | 268.5 | 269.81 | 269.81 | 273.52 | 268.2 | 1.21M |
| March 26, 2025 | 271.71 | 271.21 | 271.21 | 274.26 | 270.29 | 1.09M |
| March 25, 2025 | 270.59 | 273.08 | 273.08 | 273.79 | 270.59 | 1.07M |
| March 24, 2025 | 271.96 | 269.19 | 269.19 | 272.31 | 269.02 | 1.66M |
| March 21, 2025 | 262.45 | 267.25 | 267.25 | 268.38 | 262.45 | 1.99M |
| March 20, 2025 | 268.05 | 267.82 | 267.82 | 271.47 | 266.14 | 1.47M |
| March 19, 2025 | 263.07 | 268.3 | 268.3 | 271.63 | 263 | 1.93M |
| March 18, 2025 | 259.95 | 259.95 | 259.95 | 261.36 | 257.98 | 1.51M |
| March 17, 2025 | 252.96 | 260.62 | 260.62 | 263.25 | 252.63 | 1.79M |
| March 14, 2025 | 248.99 | 254.43 | 254.43 | 254.89 | 248.99 | 1.29M |
| March 13, 2025 | 251.85 | 246.93 | 246.93 | 252.67 | 244.85 | 1.5M |
| March 12, 2025 | 254.5 | 251.85 | 251.85 | 255.91 | 250.11 | 2.43M |
| March 11, 2025 | 247.56 | 250.85 | 250.85 | 254.38 | 246.95 | 2.78M |
| March 10, 2025 | 256.61 | 248.4 | 248.4 | 256.93 | 246.31 | 3.2M |
| March 07, 2025 | 259.58 | 259.75 | 259.75 | 261.35 | 252.18 | 3.45M |
| March 06, 2025 | 262.41 | 260.39 | 260.39 | 266.5 | 259.24 | 1.64M |
| March 05, 2025 | 265.69 | 267.24 | 267.24 | 268.75 | 262.72 | 1.79M |
| March 04, 2025 | 270.64 | 267.43 | 267.43 | 271 | 262.8 | 2.43M |
| March 03, 2025 | 278.26 | 272.03 | 272.03 | 280.46 | 270.61 | 2.52M |
| February 28, 2025 | 279.42 | 274.21 | 274.21 | 285 | 267.12 | 5.09M |
| February 27, 2025 | 286.15 | 282.35 | 282.35 | 293.17 | 282.31 | 3.08M |
| February 26, 2025 | 284.26 | 285.67 | 285.67 | 289.6 | 284.17 | 1.3M |
| February 25, 2025 | 285.04 | 283.72 | 283.72 | 285.78 | 280.66 | 1.87M |
| February 24, 2025 | 287 | 285.26 | 285.26 | 287.16 | 280.51 | 1.37M |
| February 21, 2025 | 290.04 | 285 | 285 | 291.39 | 284.51 | 1.67M |
| February 20, 2025 | 298.93 | 291.02 | 291.02 | 298.93 | 289.89 | 1.58M |
| February 19, 2025 | 293.68 | 299.06 | 299.06 | 299.67 | 292.41 | 1.6M |
| February 18, 2025 | 300 | 295.66 | 295.66 | 300.52 | 291.02 | 2.75M |
| February 14, 2025 | 303.48 | 302.72 | 302.72 | 304.97 | 301.3 | 924,111 |
| February 13, 2025 | 297.5 | 303.48 | 303.48 | 303.55 | 297.45 | 1.29M |
| February 12, 2025 | 294.32 | 297.28 | 297.28 | 298.33 | 293.14 | 1.4M |
| February 11, 2025 | 302.06 | 299.72 | 299.72 | 304.28 | 298.05 | 1.38M |
| February 10, 2025 | 303.77 | 304.99 | 304.99 | 308.72 | 301.64 | 1.76M |
| February 07, 2025 | 308.5 | 301.15 | 301.15 | 310.19 | 300.14 | 1.49M |
| February 06, 2025 | 311.5 | 307.7 | 307.7 | 312.08 | 306.46 | 988,061 |
| February 05, 2025 | 306.87 | 311.36 | 311.36 | 311.64 | 303.97 | 947,975 |
| February 04, 2025 | 307.58 | 306.85 | 306.85 | 308.92 | 304.49 | 884,744 |
| February 03, 2025 | 309.11 | 306.23 | 306.23 | 310 | 302.38 | 1.45M |
| January 31, 2025 | 311.77 | 311.34 | 311.34 | 317.05 | 311.02 | 1.29M |
| January 30, 2025 | 306.8 | 309.95 | 309.95 | 311.5 | 306.7 | 1.26M |
| January 29, 2025 | 307.3 | 304.17 | 304.17 | 308 | 302.2 | 1.08M |
| January 28, 2025 | 306 | 309.93 | 309.93 | 314.1 | 301.28 | 2.09M |
| January 27, 2025 | 295.28 | 299.07 | 299.07 | 302.85 | 293.57 | 1.37M |
| January 24, 2025 | 301.18 | 300.83 | 300.83 | 302.55 | 300.13 | 764,142 |