130.42
+4.41(+3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 14, 2025 | 158.27 | 162.81 | 162.81 | 163.15 | 157.59 | 2.64M |
| February 13, 2025 | 158.2 | 157.92 | 157.92 | 159.89 | 156.9 | 2.44M |
| February 12, 2025 | 155.1 | 157.44 | 157.44 | 157.98 | 152.8 | 4.27M |
| February 11, 2025 | 160.5 | 158.08 | 158.08 | 160.54 | 156.88 | 3.79M |
| February 10, 2025 | 164.49 | 162.17 | 162.17 | 164.76 | 160.79 | 2.17M |
| February 07, 2025 | 165.56 | 163.45 | 163.45 | 167.15 | 163.11 | 2.48M |
| February 06, 2025 | 168.11 | 164.88 | 164.88 | 168.25 | 163.21 | 2.18M |
| February 05, 2025 | 161.17 | 165.75 | 165.75 | 166.17 | 160.38 | 2.84M |
| February 04, 2025 | 164.02 | 162.59 | 162.59 | 169.33 | 161.06 | 5.54M |
| February 03, 2025 | 166.28 | 167.12 | 167.12 | 169.5 | 165.23 | 3.26M |
| January 31, 2025 | 172.68 | 170.98 | 170.98 | 174.91 | 170.62 | 2.45M |
| January 30, 2025 | 172.8 | 171.76 | 171.76 | 173.39 | 168.88 | 2.64M |
| January 29, 2025 | 169.46 | 171.1 | 171.1 | 172.19 | 168.6 | 2.74M |
| January 28, 2025 | 168.26 | 169.31 | 169.31 | 170.7 | 165.44 | 3.67M |
| January 27, 2025 | 167.94 | 167.26 | 167.26 | 169.25 | 163.9 | 3.3M |
| January 24, 2025 | 169.51 | 172.06 | 172.06 | 172.26 | 169.26 | 2.41M |
| January 23, 2025 | 168.2 | 169.75 | 169.75 | 173.49 | 168.19 | 3.26M |
| January 22, 2025 | 170 | 168.9 | 168.9 | 171.32 | 167.7 | 3.2M |
| January 21, 2025 | 168.96 | 169.24 | 169.24 | 171.93 | 168.38 | 4.11M |
| January 17, 2025 | 167.27 | 166.99 | 166.99 | 169.02 | 166.01 | 3.58M |
| January 16, 2025 | 165.54 | 165.92 | 165.92 | 166.47 | 164.4 | 4.21M |
| January 15, 2025 | 166 | 164.85 | 164.85 | 167.88 | 163.67 | 3.85M |
| January 14, 2025 | 156.65 | 159.33 | 159.33 | 159.92 | 155.61 | 3.51M |
| January 13, 2025 | 153.69 | 154.8 | 154.8 | 155 | 152.73 | 3.44M |
| January 10, 2025 | 160 | 155.39 | 155.39 | 160 | 154.58 | 4.5M |
| January 08, 2025 | 162.61 | 161.98 | 161.98 | 163.13 | 159.44 | 3.28M |
| January 07, 2025 | 170 | 162.45 | 162.45 | 170.15 | 161.23 | 4.06M |
| January 06, 2025 | 170.8 | 169.1 | 169.1 | 172.11 | 169.03 | 3.23M |
| January 03, 2025 | 166.13 | 169.06 | 169.06 | 169.43 | 165.17 | 2.49M |
| January 02, 2025 | 166.99 | 165.86 | 165.86 | 166.99 | 163.05 | 3.08M |
| December 31, 2024 | 167 | 165.16 | 165.16 | 167.6 | 164.93 | 2.82M |
| December 30, 2024 | 167.95 | 166.51 | 166.51 | 168.87 | 165.18 | 2.6M |
| December 27, 2024 | 172.68 | 170.28 | 170.28 | 173.41 | 169.7 | 2.86M |
| December 26, 2024 | 173.63 | 174.37 | 174.37 | 175.08 | 172.51 | 1.35M |
| December 24, 2024 | 172.51 | 174.85 | 174.85 | 174.85 | 171.8 | 1.02M |
| December 23, 2024 | 170.64 | 171.63 | 171.63 | 172.78 | 168.28 | 4.45M |
| December 20, 2024 | 167.5 | 171.03 | 171.03 | 174.85 | 167.39 | 91.31M |
| December 19, 2024 | 170.05 | 169.63 | 169.63 | 173.56 | 169.37 | 7.91M |
| December 18, 2024 | 176.62 | 167.44 | 167.44 | 178.11 | 166.45 | 7.93M |
| December 17, 2024 | 176.5 | 176.32 | 176.32 | 177.73 | 172.9 | 7.02M |
| December 16, 2024 | 176.24 | 178.15 | 178.15 | 179.42 | 175.89 | 5.96M |
| December 13, 2024 | 176.41 | 176.43 | 176.43 | 177.52 | 174.88 | 3.17M |
| December 12, 2024 | 178.53 | 176.41 | 176.41 | 179.37 | 175.27 | 3.55M |
| December 11, 2024 | 175.41 | 178.61 | 178.61 | 179.48 | 172.11 | 6.02M |