145.07
+1.62(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 143.74 | 145.07 | 145.07 | 146.85 | 143 | 3.88M |
| May 12, 2025 | 140.77 | 143.45 | 143.45 | 143.61 | 140.45 | 6.36M |
| May 09, 2025 | 134.11 | 132.46 | 132.46 | 134.56 | 131.52 | 2.73M |
| May 08, 2025 | 131.19 | 133.19 | 133.19 | 135.75 | 130.46 | 4.45M |
| May 07, 2025 | 129.57 | 129.34 | 129.34 | 130.65 | 127.88 | 4.04M |
| May 06, 2025 | 131.89 | 129.31 | 129.31 | 133.33 | 129.19 | 3.89M |
| May 05, 2025 | 133.5 | 133.98 | 133.98 | 137.29 | 132.77 | 4.32M |
| May 02, 2025 | 134.15 | 135.37 | 135.37 | 137.48 | 133 | 4.38M |
| May 01, 2025 | 137.64 | 137.89 | 137.89 | 140.12 | 137.13 | 3.56M |
| April 30, 2025 | 133.16 | 136.48 | 136.48 | 136.99 | 131.5 | 4.54M |
| April 29, 2025 | 136.06 | 137.55 | 137.55 | 138.17 | 134.59 | 2.75M |
| April 28, 2025 | 134.42 | 136.36 | 136.36 | 137.33 | 134.06 | 2.93M |
| April 25, 2025 | 132.16 | 133.4 | 133.4 | 135 | 131.5 | 2.58M |
| April 24, 2025 | 127.1 | 133.32 | 133.32 | 133.85 | 126.74 | 2.77M |
| April 23, 2025 | 130 | 126.52 | 126.52 | 133.31 | 126.19 | 3.81M |
| April 22, 2025 | 122.15 | 123.71 | 123.71 | 124.32 | 121.28 | 3.33M |
| April 21, 2025 | 124.63 | 119.63 | 119.63 | 125.12 | 118.28 | 4.49M |
| April 17, 2025 | 126.28 | 126.78 | 126.78 | 127.89 | 125.02 | 2.64M |
| April 16, 2025 | 125.8 | 125.21 | 125.21 | 127.64 | 123.3 | 2.26M |
| April 15, 2025 | 125.62 | 127.84 | 127.84 | 129.79 | 125.62 | 3.1M |
| April 14, 2025 | 128 | 125.52 | 125.52 | 128.92 | 123.79 | 4.01M |
| April 11, 2025 | 122.53 | 125.92 | 125.92 | 126.26 | 118.43 | 6.24M |
| April 10, 2025 | 125 | 123.93 | 123.93 | 125.82 | 117.35 | 10.66M |
| April 09, 2025 | 111.1 | 128.45 | 128.45 | 130.95 | 108.1 | 10.36M |
| April 08, 2025 | 119.44 | 110.41 | 110.41 | 121.29 | 108.02 | 7.46M |
| April 07, 2025 | 103.31 | 112.36 | 112.36 | 119.49 | 102.58 | 11.19M |
| April 04, 2025 | 116.43 | 108.68 | 108.68 | 117.18 | 105.61 | 13.24M |
| April 03, 2025 | 128.53 | 123.45 | 123.45 | 128.9 | 122.14 | 11.81M |
| April 02, 2025 | 135.17 | 141.52 | 141.52 | 142.78 | 135.17 | 2.41M |
| April 01, 2025 | 136.61 | 138.37 | 138.37 | 138.57 | 133.96 | 2.93M |
| March 31, 2025 | 134.82 | 136.94 | 136.94 | 137.87 | 130.76 | 3.98M |
| March 28, 2025 | 141.25 | 136.96 | 136.96 | 142.28 | 135.6 | 3.11M |
| March 27, 2025 | 143.32 | 142.03 | 142.03 | 144.2 | 140.01 | 2.23M |
| March 26, 2025 | 148.83 | 144.64 | 144.64 | 149.97 | 143.95 | 2.59M |
| March 25, 2025 | 148.73 | 147.9 | 147.9 | 150.31 | 147.14 | 2.43M |
| March 24, 2025 | 146.98 | 148.4 | 148.4 | 150.25 | 146.38 | 3.16M |
| March 21, 2025 | 143.33 | 143.41 | 143.41 | 144.85 | 141.23 | 4.01M |
| March 20, 2025 | 141.26 | 144.77 | 144.77 | 146.15 | 140.94 | 3.61M |
| March 19, 2025 | 137.98 | 143.4 | 143.4 | 145.36 | 136.25 | 4.76M |
| March 18, 2025 | 138.81 | 137.44 | 137.44 | 139.45 | 136 | 2.27M |
| March 17, 2025 | 134 | 138.7 | 138.7 | 140.19 | 133.69 | 4.33M |
| March 14, 2025 | 133.28 | 134.32 | 134.32 | 134.65 | 130.62 | 2.85M |
| March 13, 2025 | 135.04 | 130.24 | 130.24 | 136.09 | 128.61 | 3.85M |
| March 12, 2025 | 133.82 | 134.92 | 134.92 | 137.15 | 132.44 | 6.26M |
| March 11, 2025 | 126.68 | 130.42 | 130.42 | 131.83 | 125.96 | 6.45M |
| March 10, 2025 | 128.11 | 126.01 | 126.01 | 128.11 | 123.39 | 5.79M |
| March 07, 2025 | 134.48 | 132.4 | 132.4 | 135.3 | 127.56 | 5.91M |
| March 06, 2025 | 135 | 134.78 | 134.78 | 137.98 | 132.84 | 4.51M |
| March 05, 2025 | 138.18 | 140.53 | 140.53 | 141.47 | 135.69 | 4.25M |
| March 04, 2025 | 140.92 | 137.92 | 137.92 | 141.77 | 134.19 | 5.49M |
| March 03, 2025 | 150.89 | 144.58 | 144.58 | 151.8 | 143.51 | 3.41M |
| February 28, 2025 | 146.33 | 149.27 | 149.27 | 149.34 | 145.01 | 4.75M |
| February 27, 2025 | 149.49 | 147.44 | 147.44 | 151.74 | 147.13 | 3.5M |
| February 26, 2025 | 146.49 | 147.65 | 147.65 | 150.91 | 146.15 | 2.75M |
| February 25, 2025 | 148 | 145.3 | 145.3 | 148.9 | 141.2 | 5.77M |
| February 24, 2025 | 151.91 | 147.87 | 147.87 | 152.66 | 146.44 | 4.38M |
| February 21, 2025 | 157.1 | 150.55 | 150.55 | 157.45 | 148.6 | 3.72M |
| February 20, 2025 | 159.96 | 156.79 | 156.79 | 160.2 | 154.33 | 3.57M |
| February 19, 2025 | 160.5 | 160.27 | 160.27 | 161.17 | 159.12 | 3.04M |
| February 18, 2025 | 163.51 | 162.06 | 162.06 | 164.22 | 160.69 | 2.5M |