154.61
-0.03(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 154.24 | 154.68 | 154.68 | 155.41 | 153.62 | 3.09M |
| May 29, 2025 | 152.96 | 154.34 | 154.34 | 154.5 | 152.1 | 743,517 |
| May 28, 2025 | 155.95 | 153.72 | 153.72 | 156.51 | 153.5 | 1.05M |
| May 27, 2025 | 157.27 | 156.49 | 156.49 | 157.27 | 155.68 | 911,600 |
| May 23, 2025 | 156.46 | 157.28 | 157.28 | 157.52 | 154.8 | 984,663 |
| May 22, 2025 | 156.59 | 155.29 | 155.29 | 156.89 | 154.14 | 1.14M |
| May 21, 2025 | 158.59 | 156.96 | 156.96 | 158.94 | 156.67 | 1.09M |
| May 20, 2025 | 159.87 | 159.1 | 159.1 | 160.3 | 158.79 | 1.08M |
| May 19, 2025 | 157.9 | 159.98 | 159.98 | 160 | 157.08 | 1.23M |
| May 16, 2025 | 155.26 | 157.68 | 157.68 | 157.68 | 154.96 | 1.21M |
| May 15, 2025 | 153.64 | 155.97 | 155.97 | 156.03 | 152.43 | 1.03M |
| May 14, 2025 | 153.52 | 152.25 | 152.25 | 153.64 | 150 | 1.5M |
| May 13, 2025 | 155.41 | 153.66 | 153.66 | 155.9 | 153.45 | 1M |
| May 12, 2025 | 158.15 | 155.23 | 155.23 | 159.94 | 153.82 | 1.28M |
| May 09, 2025 | 161.48 | 159.86 | 159.86 | 161.65 | 157.81 | 1.11M |
| May 08, 2025 | 166 | 161.25 | 161.25 | 167.45 | 160.83 | 1.84M |
| May 07, 2025 | 161.24 | 162.66 | 162.66 | 163.47 | 161.22 | 1.33M |
| May 06, 2025 | 161.5 | 161.96 | 161.96 | 162.9 | 161.19 | 1.04M |
| May 05, 2025 | 161.37 | 161.4 | 161.4 | 161.54 | 159.35 | 1.11M |
| May 02, 2025 | 160.84 | 161.5 | 161.5 | 161.65 | 159.66 | 662,817 |
| May 01, 2025 | 160.76 | 160.18 | 160.18 | 161.67 | 159.17 | 1.14M |
| April 30, 2025 | 160.01 | 160.63 | 160.63 | 161.05 | 156.63 | 1.64M |
| April 29, 2025 | 158.38 | 159.69 | 159.69 | 160.08 | 157.89 | 602,891 |
| April 28, 2025 | 157.45 | 158.73 | 158.73 | 158.82 | 156.16 | 1.15M |
| April 25, 2025 | 159.09 | 158.14 | 158.14 | 159.66 | 157.01 | 1.25M |
| April 24, 2025 | 159.39 | 159.67 | 159.67 | 160.06 | 158.17 | 1.5M |
| April 23, 2025 | 160.62 | 159.59 | 159.59 | 161.47 | 157.88 | 1.79M |
| April 22, 2025 | 157.89 | 160.11 | 160.11 | 161.49 | 157.51 | 1.6M |
| April 21, 2025 | 156.78 | 156.54 | 156.54 | 156.93 | 154.43 | 1.77M |
| April 17, 2025 | 156.3 | 157.54 | 157.54 | 159.2 | 156.3 | 904,290 |
| April 16, 2025 | 157.05 | 156.31 | 156.31 | 157.75 | 155.39 | 1.48M |
| April 15, 2025 | 155.76 | 156.27 | 156.27 | 157.53 | 154.84 | 1.44M |
| April 14, 2025 | 152.22 | 154.98 | 154.98 | 155.79 | 151.31 | 1M |
| April 11, 2025 | 148.94 | 151.48 | 151.48 | 152.46 | 147.33 | 919,129 |
| April 10, 2025 | 149 | 149.29 | 149.29 | 151.78 | 146.29 | 1.17M |
| April 09, 2025 | 145.14 | 148.89 | 148.89 | 150.93 | 142.54 | 1.42M |
| April 08, 2025 | 148.37 | 146.85 | 146.85 | 150.37 | 145.43 | 1.87M |
| April 07, 2025 | 144.58 | 145.06 | 145.06 | 149.16 | 141.59 | 2.06M |
| April 04, 2025 | 154.48 | 147.81 | 147.81 | 156 | 147.07 | 1.43M |
| April 03, 2025 | 155.59 | 155.29 | 155.29 | 157.62 | 155.07 | 1.16M |
| April 02, 2025 | 154.75 | 155.21 | 155.21 | 155.62 | 153.6 | 718,622 |
| April 01, 2025 | 154.43 | 154.94 | 154.94 | 155.27 | 152.99 | 770,863 |
| March 31, 2025 | 153.23 | 154.58 | 154.58 | 155.26 | 153.23 | 1.12M |
| March 28, 2025 | 152.27 | 152.46 | 152.46 | 153.4 | 151.6 | 810,762 |
| March 27, 2025 | 151.02 | 150.94 | 150.94 | 151.95 | 150.28 | 661,600 |
| March 26, 2025 | 148.38 | 150.16 | 150.16 | 150.83 | 148.2 | 634,000 |
| March 25, 2025 | 149.4 | 148.34 | 148.34 | 149.63 | 147.32 | 875,833 |
| March 24, 2025 | 148 | 149.64 | 149.64 | 150.51 | 148 | 694,300 |
| March 21, 2025 | 150.37 | 148.63 | 148.63 | 152.04 | 147.9 | 1.9M |
| March 20, 2025 | 150.84 | 150.82 | 150.82 | 151.39 | 149.87 | 1.06M |
| March 19, 2025 | 150.47 | 150.75 | 150.75 | 151.1 | 149.37 | 702,400 |
| March 18, 2025 | 150.65 | 150.56 | 150.56 | 151.15 | 149.47 | 645,109 |
| March 17, 2025 | 149.94 | 151.48 | 151.48 | 152.44 | 149.79 | 936,400 |
| March 14, 2025 | 146.99 | 149.89 | 149.89 | 150.33 | 146.66 | 795,700 |
| March 13, 2025 | 147.26 | 147.03 | 147.03 | 148.53 | 146.21 | 808,937 |
| March 12, 2025 | 147.8 | 147.16 | 147.16 | 148.25 | 146.25 | 643,886 |
| March 11, 2025 | 149.85 | 148.66 | 148.66 | 150.31 | 148.11 | 1.02M |
| March 10, 2025 | 148.67 | 149.92 | 149.92 | 152.99 | 147.91 | 926,700 |
| March 07, 2025 | 146.26 | 148.6 | 148.6 | 149.4 | 146.09 | 1.18M |
| March 06, 2025 | 147.9 | 146.35 | 146.35 | 148.04 | 145.16 | 1.09M |