155.09
-0.91(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 158.03 | 156 | 156 | 158.8 | 155.81 | 4.73M |
| May 07, 2025 | 153.35 | 155.81 | 155.81 | 156.2 | 151.51 | 5.5M |
| May 06, 2025 | 152 | 153.03 | 153.03 | 154.48 | 151.9 | 3.47M |
| May 05, 2025 | 154.11 | 154.61 | 154.61 | 156.64 | 153.85 | 4.07M |
| May 02, 2025 | 152.79 | 155.1 | 155.1 | 156.7 | 152.69 | 6.07M |
| May 01, 2025 | 151.64 | 148.96 | 148.96 | 152.28 | 148.74 | 6.67M |
| April 30, 2025 | 145.97 | 150.71 | 150.71 | 151.04 | 144.71 | 7.24M |
| April 29, 2025 | 149 | 149.55 | 149.55 | 151.07 | 147.91 | 5.71M |
| April 28, 2025 | 150.79 | 150.79 | 150.79 | 151.87 | 147.51 | 7.05M |
| April 25, 2025 | 148.2 | 151.55 | 151.55 | 152.61 | 147.87 | 4.81M |
| April 24, 2025 | 147.61 | 150.17 | 150.17 | 150.4 | 145.35 | 7.61M |
| April 23, 2025 | 144.85 | 143.58 | 143.58 | 147.83 | 142.74 | 7.97M |
| April 22, 2025 | 137.18 | 138.3 | 138.3 | 139.08 | 136.32 | 5.22M |
| April 21, 2025 | 135.13 | 135.56 | 135.56 | 136.01 | 132.8 | 8.4M |
| April 17, 2025 | 138.99 | 137.46 | 137.46 | 139.65 | 136.94 | 6.49M |
| April 16, 2025 | 137.82 | 138.19 | 138.19 | 141.08 | 134.35 | 9.25M |
| April 15, 2025 | 144.97 | 145.45 | 145.45 | 147.04 | 144.24 | 5.23M |
| April 14, 2025 | 146.88 | 144.53 | 144.53 | 147.7 | 142.14 | 6.84M |
| April 11, 2025 | 138.57 | 144.94 | 144.94 | 146.23 | 135.5 | 10.54M |
| April 10, 2025 | 142.23 | 138.24 | 138.24 | 143.81 | 133.49 | 16.29M |
| April 09, 2025 | 129.58 | 149.73 | 149.73 | 150.96 | 128.6 | 20.61M |
| April 08, 2025 | 138.41 | 128.96 | 128.96 | 140.7 | 127.5 | 16.42M |
| April 07, 2025 | 124.97 | 132.85 | 132.85 | 141.57 | 123.74 | 18.94M |
| April 04, 2025 | 129.11 | 126.95 | 126.95 | 132.46 | 123.94 | 15.54M |
| April 03, 2025 | 141 | 135.51 | 135.51 | 141.87 | 135.4 | 11.77M |
| April 02, 2025 | 144.03 | 147.75 | 147.75 | 149.31 | 143.84 | 4.9M |
| April 01, 2025 | 144.1 | 145.66 | 145.66 | 146.11 | 141.8 | 5.87M |
| March 31, 2025 | 142.77 | 145.12 | 145.12 | 145.68 | 141.16 | 7.12M |
| March 28, 2025 | 148.8 | 145.06 | 145.06 | 149.8 | 144.12 | 7.7M |
| March 27, 2025 | 149.83 | 147.68 | 147.68 | 149.9 | 146.94 | 6.89M |
| March 26, 2025 | 153.14 | 150.68 | 150.68 | 153.99 | 149.51 | 4.85M |
| March 25, 2025 | 154.84 | 153.64 | 153.64 | 154.95 | 152.52 | 5.09M |
| March 24, 2025 | 155.5 | 154.95 | 154.95 | 156.27 | 154.6 | 5.86M |
| March 21, 2025 | 150.29 | 152.12 | 152.12 | 152.19 | 149.01 | 15.87M |
| March 20, 2025 | 152.23 | 154.38 | 154.38 | 155.62 | 151.68 | 5.48M |
| March 19, 2025 | 153.18 | 154.46 | 154.46 | 157.07 | 152.79 | 4.43M |
| March 18, 2025 | 154.32 | 153.51 | 153.51 | 154.94 | 151.81 | 4.28M |
| March 17, 2025 | 152.95 | 155.46 | 155.46 | 157.21 | 152.84 | 4.76M |
| March 14, 2025 | 152.13 | 155.66 | 155.66 | 156.5 | 152.13 | 5.14M |
| March 13, 2025 | 148.89 | 149.95 | 149.95 | 153.06 | 148.37 | 5.6M |
| March 12, 2025 | 151.72 | 149.06 | 149.06 | 151.72 | 148.44 | 8.44M |
| March 11, 2025 | 148.97 | 146.99 | 146.99 | 150.51 | 145.37 | 7.74M |
| March 10, 2025 | 152.42 | 149.99 | 149.99 | 154.45 | 147.88 | 8.01M |
| March 07, 2025 | 151.46 | 155.68 | 155.68 | 156.35 | 150.19 | 5.5M |
| March 06, 2025 | 151.54 | 151.54 | 151.54 | 154.05 | 149.6 | 6.97M |
| March 05, 2025 | 153.14 | 155.32 | 155.32 | 155.87 | 150 | 5.86M |
| March 04, 2025 | 153.06 | 152.87 | 152.87 | 156.23 | 149.55 | 8.54M |
| March 03, 2025 | 159.73 | 152.13 | 152.13 | 160.32 | 150.67 | 9.26M |
| February 28, 2025 | 157.29 | 158.07 | 158.07 | 160.05 | 153.95 | 9.1M |
| February 27, 2025 | 170.25 | 156.64 | 156.64 | 170.57 | 156.38 | 9.54M |
| February 26, 2025 | 167.38 | 168.51 | 168.51 | 170.25 | 166.42 | 4.74M |
| February 25, 2025 | 168.12 | 165.54 | 165.54 | 169.68 | 164.45 | 8.51M |
| February 24, 2025 | 173.77 | 168.57 | 168.57 | 175.23 | 168.34 | 7.13M |
| February 21, 2025 | 176.13 | 171.98 | 171.98 | 176.25 | 170.6 | 7.36M |
| February 20, 2025 | 175.14 | 176.01 | 176.01 | 178.37 | 174.5 | 6.69M |
| February 19, 2025 | 172.31 | 174.06 | 173.66 | 174.9 | 171.13 | 5.8M |
| February 18, 2025 | 171.79 | 172 | 171.6 | 173.76 | 169.1 | 10.7M |
| February 14, 2025 | 174.84 | 169.2 | 168.81 | 176 | 168.61 | 12.45M |
| February 13, 2025 | 180.31 | 184.27 | 183.85 | 184.52 | 179.62 | 10.3M |
| February 12, 2025 | 179.42 | 180.89 | 180.47 | 181.53 | 178.29 | 6.64M |