159.18
-0.87(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 157.97 | 160.05 | 160.05 | 161.79 | 156.1 | 345,783 |
| May 21, 2025 | 160.38 | 158.1 | 158.1 | 162.38 | 157.02 | 284,861 |
| May 20, 2025 | 160.34 | 161.57 | 161.57 | 162.22 | 157.7 | 247,021 |
| May 19, 2025 | 157 | 160.33 | 160.33 | 160.38 | 156.46 | 443,100 |
| May 16, 2025 | 155.01 | 157.6 | 157.6 | 160.56 | 154.8 | 501,190 |
| May 15, 2025 | 157.14 | 157.54 | 157.54 | 159.03 | 150.89 | 342,636 |
| May 14, 2025 | 161.78 | 157.2 | 157.2 | 165.26 | 156.28 | 287,112 |
| May 13, 2025 | 155.2 | 161.52 | 161.52 | 162.3 | 154.64 | 495,600 |
| May 12, 2025 | 153.41 | 154.43 | 154.43 | 158.33 | 152.45 | 441,000 |
| May 09, 2025 | 159.45 | 151.25 | 151.25 | 161.39 | 151.11 | 598,419 |
| May 08, 2025 | 161.1 | 159.39 | 159.35 | 162.71 | 156.02 | 712,153 |
| May 07, 2025 | 162.31 | 160.99 | 160.99 | 164.81 | 160.01 | 551,100 |
| May 06, 2025 | 169.49 | 162.84 | 162.84 | 171.46 | 161.77 | 825,122 |
| May 05, 2025 | 175.6 | 170.74 | 170.74 | 175.6 | 169.44 | 449,200 |
| May 02, 2025 | 168 | 172.06 | 172.03 | 183 | 166.96 | 1.17M |
| May 01, 2025 | 171 | 167.47 | 167.47 | 173 | 164.52 | 926,977 |
| April 30, 2025 | 166.02 | 170.44 | 170.44 | 171.34 | 164.24 | 377,800 |
| April 29, 2025 | 165.1 | 166.58 | 166.58 | 168.96 | 165 | 276,836 |
| April 28, 2025 | 164.15 | 164.88 | 164.88 | 167.37 | 161.61 | 352,322 |
| April 25, 2025 | 160.35 | 164.15 | 164.15 | 167.29 | 157.66 | 560,205 |
| April 24, 2025 | 159.47 | 160.45 | 160.45 | 161.02 | 155.54 | 373,000 |
| April 23, 2025 | 161.5 | 158.14 | 158.14 | 161.87 | 155.96 | 420,045 |
| April 22, 2025 | 163.47 | 159.13 | 159.13 | 163.47 | 153.17 | 1.18M |
| April 21, 2025 | 164 | 161.15 | 161.2 | 165.28 | 156.07 | 683,387 |
| April 17, 2025 | 158.76 | 165.05 | 165.05 | 165.42 | 155.65 | 628,984 |
| April 16, 2025 | 153.92 | 158.15 | 158.15 | 159.56 | 152.07 | 410,058 |
| April 15, 2025 | 155.15 | 153.92 | 153.92 | 156.97 | 153.11 | 254,468 |
| April 14, 2025 | 152.53 | 155.5 | 155.5 | 159.14 | 150.99 | 420,441 |
| April 11, 2025 | 144.1 | 150.99 | 150.99 | 153.34 | 142.18 | 427,539 |
| April 10, 2025 | 135.08 | 143.33 | 143.33 | 146.93 | 132.52 | 692,401 |
| April 09, 2025 | 133.57 | 137.84 | 137.84 | 153.49 | 124.06 | 1.18M |
| April 08, 2025 | 144.57 | 137.41 | 137.41 | 146.44 | 134.34 | 524,307 |
| April 07, 2025 | 136.66 | 140.14 | 140.14 | 143.64 | 131.77 | 871,230 |
| April 04, 2025 | 145.34 | 142.67 | 142.67 | 147.49 | 139.57 | 576,443 |
| April 03, 2025 | 147.97 | 150.09 | 150.09 | 155.49 | 147.57 | 508,111 |
| April 02, 2025 | 149.88 | 152.15 | 152.15 | 154.96 | 148.9 | 412,858 |
| April 01, 2025 | 156.73 | 151.43 | 151.43 | 158.45 | 148.4 | 575,104 |
| March 31, 2025 | 151.28 | 155.86 | 155.86 | 156.96 | 143.81 | 532,001 |
| March 28, 2025 | 157.94 | 154.68 | 154.68 | 158.54 | 154 | 289,100 |
| March 27, 2025 | 158.47 | 157.94 | 157.94 | 161.91 | 157.01 | 265,023 |
| March 26, 2025 | 159.81 | 158.28 | 158.28 | 161.43 | 157.61 | 269,996 |
| March 25, 2025 | 167.36 | 161.04 | 161.04 | 167.7 | 161.04 | 402,900 |
| March 24, 2025 | 165.83 | 167.99 | 167.99 | 169 | 165.35 | 242,800 |
| March 21, 2025 | 161.99 | 165.99 | 165.99 | 168.4 | 161.5 | 352,564 |
| March 20, 2025 | 164.72 | 163.24 | 163.24 | 165.74 | 162.71 | 228,821 |
| March 19, 2025 | 164.29 | 166.05 | 166.05 | 166.86 | 161.01 | 296,354 |
| March 18, 2025 | 168.01 | 164.65 | 164.65 | 168.97 | 163.93 | 393,046 |
| March 17, 2025 | 157.9 | 168.84 | 168.84 | 169.37 | 157.59 | 1.12M |
| March 14, 2025 | 153 | 152.95 | 152.95 | 155.39 | 151.22 | 394,200 |
| March 13, 2025 | 150.2 | 152.31 | 152.31 | 153.5 | 148.57 | 425,117 |
| March 12, 2025 | 147.64 | 150.31 | 150.31 | 150.8 | 146.05 | 364,059 |
| March 11, 2025 | 137.9 | 145.63 | 145.63 | 145.97 | 136.57 | 397,031 |
| March 10, 2025 | 143.7 | 138.18 | 138.18 | 144.12 | 137.02 | 458,429 |
| March 07, 2025 | 151.03 | 145.74 | 145.74 | 152.41 | 144.75 | 350,977 |
| March 06, 2025 | 154.32 | 151.51 | 151.51 | 155.39 | 149.35 | 409,933 |
| March 05, 2025 | 150.15 | 155.86 | 155.86 | 155.98 | 146.23 | 861,400 |
| March 04, 2025 | 150.55 | 150.81 | 150.81 | 152.33 | 147.3 | 424,400 |
| March 03, 2025 | 157.78 | 151.93 | 151.93 | 158 | 150.95 | 581,907 |
| February 28, 2025 | 153 | 156.58 | 156.58 | 157.49 | 153 | 429,224 |
| February 27, 2025 | 152.5 | 153.14 | 153.14 | 155.04 | 152.17 | 239,848 |