248.71
+6.64(+2.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 241.22 | 242.07 | 242.07 | 243.17 | 234.9 | 27.09M |
| May 29, 2025 | 245.91 | 241.97 | 241.97 | 246.07 | 237.4 | 20.7M |
| May 28, 2025 | 237.15 | 239.43 | 239.43 | 240.99 | 234.43 | 19.64M |
| May 27, 2025 | 232.87 | 235.65 | 235.65 | 236.48 | 231.13 | 17.94M |
| May 23, 2025 | 226.94 | 228.72 | 228.72 | 230.65 | 226.18 | 15.37M |
| May 22, 2025 | 228.34 | 231.76 | 231.76 | 233.69 | 227.43 | 9.74M |
| May 21, 2025 | 228.39 | 229.73 | 229.73 | 236.5 | 227.83 | 17.52M |
| May 20, 2025 | 226.49 | 231.68 | 231.68 | 231.77 | 226.34 | 11.74M |
| May 19, 2025 | 221.85 | 230.63 | 230.63 | 231.25 | 221.6 | 15.23M |
| May 16, 2025 | 232.32 | 228.61 | 228.61 | 232.64 | 226.39 | 22.85M |
| May 15, 2025 | 230.16 | 232.64 | 232.64 | 234.46 | 228.07 | 18.79M |
| May 14, 2025 | 230.23 | 232.12 | 232.12 | 233.5 | 228.35 | 19.62M |
| May 13, 2025 | 222 | 232.42 | 232.42 | 235.28 | 222 | 28.03M |
| May 12, 2025 | 219.49 | 221.58 | 221.58 | 221.8 | 215.88 | 25.44M |
| May 09, 2025 | 209.33 | 208.2 | 208.2 | 209.96 | 206.52 | 12.47M |
| May 08, 2025 | 208 | 207.77 | 207.77 | 211.16 | 203.69 | 18.4M |
| May 07, 2025 | 199.29 | 203.22 | 203.22 | 206.21 | 198.47 | 12.93M |
| May 06, 2025 | 196.44 | 201.28 | 201.28 | 201.91 | 196.01 | 10.37M |
| May 05, 2025 | 200.25 | 200.72 | 200.72 | 203.23 | 200 | 13.92M |
| May 02, 2025 | 203.9 | 203.64 | 203.64 | 205.68 | 201.08 | 17.73M |
| May 01, 2025 | 198.14 | 197.33 | 197.33 | 201.4 | 196.24 | 24.44M |
| April 30, 2025 | 185.9 | 192.56 | 192.56 | 192.59 | 184.02 | 10.43M |
| April 29, 2025 | 191.72 | 191.17 | 191.17 | 193.25 | 190.1 | 13.24M |
| April 28, 2025 | 190.53 | 192.47 | 192.47 | 193.1 | 187.68 | 16.39M |
| April 25, 2025 | 186.92 | 192.31 | 192.31 | 193.37 | 186.89 | 21.16M |
| April 24, 2025 | 179.69 | 188.15 | 188.15 | 188.57 | 178.3 | 27.58M |
| April 23, 2025 | 177.78 | 176.91 | 176.67 | 180.44 | 175.82 | 24.17M |
| April 22, 2025 | 167.43 | 169.58 | 169.58 | 170.52 | 165.22 | 18.5M |
| April 21, 2025 | 166.99 | 166.21 | 166.21 | 168 | 161.61 | 23.47M |
| April 17, 2025 | 176.25 | 170.99 | 170.99 | 176.25 | 169.92 | 22.42M |
| April 16, 2025 | 170.43 | 174.61 | 174.61 | 176.08 | 166.92 | 34.42M |
| April 15, 2025 | 179.73 | 178.95 | 178.95 | 182.26 | 178.08 | 16.87M |
| April 14, 2025 | 185.08 | 177.9 | 177.9 | 186 | 175.82 | 20.09M |
| April 11, 2025 | 173.62 | 181.94 | 181.94 | 182.66 | 173.31 | 33.74M |
| April 10, 2025 | 175.3 | 172.3 | 172.3 | 176.95 | 166.4 | 51.21M |
| April 09, 2025 | 160.5 | 185.15 | 185.15 | 187.33 | 157.51 | 71.65M |
| April 08, 2025 | 167.62 | 156.03 | 156.03 | 169.78 | 153.09 | 58.89M |
| April 07, 2025 | 144.49 | 154.14 | 154.14 | 160.43 | 138.1 | 67.65M |
| April 04, 2025 | 148.17 | 146.29 | 146.29 | 152.8 | 139.17 | 71.97M |
| April 03, 2025 | 160.54 | 154.01 | 154.01 | 163.43 | 153.7 | 44.35M |
| April 02, 2025 | 166.08 | 172.09 | 172.09 | 173.43 | 165.5 | 19.52M |
| April 01, 2025 | 166.37 | 168.52 | 168.52 | 168.71 | 163.42 | 20.09M |
| March 31, 2025 | 164.49 | 167.43 | 167.43 | 167.94 | 160.62 | 35.66M |
| March 28, 2025 | 171.93 | 169.12 | 169.12 | 173.3 | 166.47 | 30.39M |
| March 27, 2025 | 177.66 | 171.99 | 171.99 | 178.38 | 170.46 | 32.15M |
| March 26, 2025 | 186.66 | 179.27 | 179.27 | 188.06 | 177.58 | 30.67M |
| March 25, 2025 | 190.89 | 188.26 | 188.26 | 191.6 | 187.7 | 15.64M |
| March 24, 2025 | 194.3 | 191.25 | 191.25 | 196.69 | 190.67 | 33.18M |
| March 21, 2025 | 188.21 | 191.66 | 191.66 | 192.07 | 187.37 | 43.09M |
| March 20, 2025 | 191.52 | 190.54 | 190.54 | 193.84 | 188.94 | 31.43M |
| March 19, 2025 | 189.34 | 195.43 | 195.43 | 198.27 | 186.9 | 37.41M |
| March 18, 2025 | 190.44 | 188.67 | 188.67 | 192.89 | 186.9 | 24.95M |
| March 17, 2025 | 188.05 | 194.5 | 194.5 | 196.72 | 187.5 | 26.83M |
| March 14, 2025 | 196.2 | 195.54 | 195.54 | 197.5 | 193.27 | 23.79M |
| March 13, 2025 | 193.15 | 191.36 | 191.36 | 196.32 | 189.47 | 27.24M |
| March 12, 2025 | 196.22 | 194.23 | 194.23 | 199.98 | 192.45 | 30.24M |
| March 11, 2025 | 188.05 | 190.09 | 190.09 | 195.62 | 185.35 | 42.15M |
| March 10, 2025 | 189.6 | 184.45 | 184.45 | 191.98 | 180.43 | 44.22M |
| March 07, 2025 | 187.73 | 194.96 | 194.96 | 195.48 | 181.56 | 74.03M |
| March 06, 2025 | 181.04 | 179.45 | 179.45 | 186.83 | 177.61 | 56.86M |