189.98
-0.22(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 02, 2025 | 191.44 | 189.98 | 189.98 | 192.88 | 186.4 | 77.53M |
May 01, 2025 | 190.63 | 190.2 | 190.2 | 191.81 | 187.5 | 62.55M |
April 30, 2025 | 182.17 | 184.42 | 184.42 | 185.05 | 178.85 | 52.14M |
April 29, 2025 | 183.99 | 187.39 | 187.39 | 188.02 | 183.68 | 41.47M |
April 28, 2025 | 190.1 | 187.7 | 187.68 | 190.21 | 184.89 | 32.73M |
April 25, 2025 | 187.62 | 188.99 | 188.99 | 189.94 | 185.49 | 36.19M |
April 24, 2025 | 180.92 | 186.54 | 186.54 | 186.74 | 180.18 | 41.55M |
April 23, 2025 | 183.44 | 180.6 | 180.54 | 187.38 | 180.2 | 61.6M |
April 22, 2025 | 169.85 | 173.18 | 173.18 | 176.78 | 169.35 | 52.44M |
April 21, 2025 | 169.6 | 167.32 | 167.32 | 169.6 | 165.29 | 46.91M |
April 17, 2025 | 176 | 172.61 | 172.61 | 176.21 | 172 | 44.32M |
April 16, 2025 | 176.29 | 174.33 | 174.33 | 179.1 | 171.41 | 50.42M |
April 15, 2025 | 181.41 | 179.59 | 179.59 | 182.35 | 177.93 | 43.01M |
April 14, 2025 | 186.88 | 182.06 | 182.06 | 187.36 | 179.25 | 43.06M |
April 11, 2025 | 179.93 | 184.87 | 184.87 | 185.86 | 178 | 50.04M |
April 10, 2025 | 185.44 | 180.94 | 180.94 | 186.87 | 175.85 | 57.41M |
April 09, 2025 | 172.12 | 191.1 | 191.1 | 192.65 | 169.93 | 114.37M |
April 08, 2025 | 185.23 | 170.66 | 170.66 | 185.9 | 168.57 | 86.68M |
April 07, 2025 | 162 | 175.26 | 175.26 | 183.41 | 161.38 | 108.65M |
April 04, 2025 | 167.15 | 171 | 171 | 178.14 | 166 | 120.63M |
April 03, 2025 | 183 | 178.41 | 178.41 | 184.13 | 176.92 | 94.92M |
April 02, 2025 | 187.66 | 196.01 | 196.01 | 198.34 | 187.66 | 49.18M |
April 01, 2025 | 187.86 | 192.17 | 192.17 | 193.93 | 187.2 | 40.4M |
March 31, 2025 | 188.19 | 190.26 | 190.26 | 191.33 | 184.4 | 61.84M |
March 28, 2025 | 198.42 | 192.72 | 192.72 | 199.26 | 191.88 | 52.24M |
March 27, 2025 | 200.89 | 201.36 | 201.36 | 203.79 | 199.28 | 26.57M |
March 26, 2025 | 205.84 | 201.13 | 201.13 | 206.01 | 199.93 | 32.76M |
March 25, 2025 | 203.6 | 205.71 | 205.71 | 206.21 | 203.22 | 26.69M |
March 24, 2025 | 200 | 203.26 | 203.26 | 203.64 | 199.95 | 41.3M |
March 21, 2025 | 192.9 | 196.21 | 196.21 | 196.99 | 192.52 | 59.9M |
March 20, 2025 | 193.07 | 194.95 | 194.95 | 199.32 | 192.3 | 38.78M |
March 19, 2025 | 193.38 | 195.54 | 195.54 | 195.95 | 191.96 | 39.13M |
March 18, 2025 | 192.52 | 192.82 | 192.82 | 193.94 | 189.4 | 37.79M |
March 17, 2025 | 198.77 | 195.74 | 195.74 | 199 | 194.32 | 47M |
March 14, 2025 | 197.41 | 197.95 | 197.95 | 198.65 | 195.32 | 37.96M |
March 13, 2025 | 198.27 | 193.89 | 193.89 | 198.88 | 191.82 | 39.81M |
March 12, 2025 | 200.72 | 198.89 | 198.89 | 201.52 | 195.29 | 41.94M |
March 11, 2025 | 193.9 | 196.59 | 196.59 | 200.18 | 193.4 | 52.3M |
March 10, 2025 | 195.6 | 194.54 | 194.54 | 196.73 | 190.85 | 61.81M |
March 07, 2025 | 199.49 | 199.25 | 199.25 | 202.27 | 192.53 | 58.66M |
March 06, 2025 | 204.4 | 200.7 | 200.7 | 205.77 | 198.3 | 47.43M |
March 05, 2025 | 204.76 | 208.16 | 208.16 | 209.98 | 203.26 | 31.63M |
March 04, 2025 | 200.11 | 203.8 | 203.8 | 206.78 | 197.43 | 60.37M |
March 03, 2025 | 213.35 | 205.02 | 205.02 | 214.01 | 202.55 | 42.54M |
February 28, 2025 | 208.65 | 211.97 | 211.97 | 212.62 | 206.99 | 50.49M |
February 27, 2025 | 218.49 | 208.81 | 208.81 | 219.97 | 208.39 | 37.57M |
February 26, 2025 | 214.94 | 214.25 | 214.25 | 218.16 | 213.09 | 38.69M |
February 25, 2025 | 211.63 | 212.8 | 212.8 | 213.34 | 204.16 | 56.43M |
February 24, 2025 | 217.45 | 212.71 | 212.71 | 217.72 | 212.42 | 42M |
February 21, 2025 | 223.28 | 216.58 | 216.58 | 223.31 | 214.74 | 54.75M |
February 20, 2025 | 224.79 | 222.84 | 222.84 | 225.13 | 221.82 | 29.77M |
February 19, 2025 | 225.52 | 226.63 | 226.63 | 226.83 | 223.71 | 28.27M |
February 18, 2025 | 228.68 | 226.65 | 226.65 | 229.13 | 223.72 | 41.98M |
February 14, 2025 | 229.2 | 228.68 | 228.68 | 229.89 | 227.23 | 26.37M |
February 13, 2025 | 228.85 | 230.37 | 230.37 | 230.42 | 227.52 | 31.09M |
February 12, 2025 | 230.46 | 228.93 | 228.93 | 231.18 | 228.16 | 32.29M |
February 11, 2025 | 231.92 | 232.76 | 232.76 | 233.44 | 230.13 | 23.71M |
February 10, 2025 | 230.55 | 233.14 | 233.14 | 233.92 | 229.2 | 35.42M |
February 07, 2025 | 232.5 | 229.15 | 229.15 | 234.81 | 228.06 | 78.08M |
February 06, 2025 | 238.01 | 238.83 | 238.83 | 239.66 | 236.01 | 60.9M |