307.96
-0.38(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 311.22 | 307.96 | 307.96 | 313 | 307.7 | 1.6M |
May 07, 2025 | 306.15 | 308.34 | 308.34 | 310.88 | 304.77 | 1.77M |
May 06, 2025 | 302.89 | 305.78 | 305.78 | 308.65 | 302.29 | 1.64M |
May 05, 2025 | 307 | 308.83 | 308.83 | 311.98 | 305.6 | 1.79M |
May 02, 2025 | 305.27 | 308.15 | 308.15 | 310.58 | 304.19 | 1.91M |
May 01, 2025 | 301.74 | 299.73 | 299.73 | 304.7 | 299.41 | 2.3M |
April 30, 2025 | 294.51 | 297.74 | 297.74 | 299.98 | 293.85 | 2.78M |
April 29, 2025 | 289.64 | 302.22 | 302.22 | 303.6 | 289.64 | 3.82M |
April 28, 2025 | 288.02 | 285.74 | 285.74 | 289.41 | 281.7 | 3.42M |
April 25, 2025 | 279.99 | 289.63 | 289.63 | 290.5 | 279.45 | 2.41M |
April 24, 2025 | 270.31 | 281.78 | 281.78 | 283 | 270 | 2.18M |
April 23, 2025 | 266.78 | 265.42 | 265.42 | 272.81 | 264.79 | 1.71M |
April 22, 2025 | 255.23 | 258.15 | 258.15 | 260.67 | 251.95 | 1.39M |
April 21, 2025 | 257.02 | 251.56 | 251.56 | 257.16 | 247.7 | 1.49M |
April 17, 2025 | 262.79 | 260.22 | 260.22 | 263.16 | 257.88 | 1.91M |
April 16, 2025 | 256.51 | 259.26 | 259.26 | 262.08 | 254.48 | 2.17M |
April 15, 2025 | 262 | 264.31 | 264.31 | 266.08 | 260.8 | 1.86M |
April 14, 2025 | 264.6 | 260.56 | 260.56 | 265.59 | 257.65 | 1.45M |
April 11, 2025 | 253.52 | 259.47 | 259.47 | 260.42 | 248.55 | 1.64M |
April 10, 2025 | 256.88 | 254.02 | 254.02 | 258.55 | 244.99 | 2.59M |
April 09, 2025 | 230.7 | 264.65 | 264.65 | 266.65 | 229.6 | 4.26M |
April 08, 2025 | 237.81 | 231.64 | 231.64 | 244.3 | 228.2 | 2.65M |
April 07, 2025 | 229.65 | 233.82 | 233.82 | 245.66 | 221.56 | 4.17M |
April 04, 2025 | 243.53 | 232.88 | 232.88 | 246.22 | 232.37 | 4.2M |
April 03, 2025 | 252.34 | 248.91 | 248.91 | 255.19 | 245.42 | 3M |
April 02, 2025 | 253.52 | 264.94 | 264.94 | 265.73 | 253.44 | 1.86M |
April 01, 2025 | 252.64 | 258.79 | 258.79 | 259.48 | 251.82 | 1.42M |
March 31, 2025 | 253.09 | 254.33 | 254.33 | 254.97 | 248.52 | 2.26M |
March 28, 2025 | 262.31 | 256.69 | 256.69 | 263.24 | 255.87 | 1.24M |
March 27, 2025 | 261.98 | 262.54 | 262.54 | 263.98 | 258.21 | 1.35M |
March 26, 2025 | 269.3 | 263.41 | 263.41 | 269.3 | 262.52 | 1.4M |
March 25, 2025 | 267.15 | 269.11 | 269.11 | 269.71 | 265.97 | 1.25M |
March 24, 2025 | 266 | 267.15 | 267.15 | 268.24 | 264 | 2.53M |
March 21, 2025 | 254.91 | 262.42 | 262.42 | 266.95 | 252.06 | 5.7M |
March 20, 2025 | 255.93 | 258.5 | 258.5 | 259.86 | 254.88 | 1.72M |
March 19, 2025 | 255 | 258.7 | 258.7 | 262.14 | 254.08 | 2.74M |
March 18, 2025 | 252.04 | 253.88 | 253.88 | 255.99 | 251.35 | 1.77M |
March 17, 2025 | 246.25 | 255.11 | 255.11 | 258.14 | 246.25 | 2.77M |
March 14, 2025 | 241.68 | 247.43 | 247.43 | 248 | 241.46 | 2.27M |
March 13, 2025 | 240.76 | 241.56 | 241.56 | 247.2 | 239.8 | 2.13M |
March 12, 2025 | 240.15 | 239.22 | 239.22 | 244.99 | 239.14 | 2.32M |
March 11, 2025 | 234 | 234.25 | 234.25 | 238.41 | 230.09 | 2.65M |
March 10, 2025 | 238.18 | 233.96 | 233.96 | 238.8 | 231.51 | 3.03M |
March 07, 2025 | 241.76 | 243.21 | 243.21 | 245.08 | 233.78 | 2.41M |
March 06, 2025 | 238.97 | 243.16 | 243.16 | 245.34 | 237.54 | 2.69M |
March 05, 2025 | 240.02 | 244.7 | 244.7 | 246.79 | 238.65 | 1.66M |
March 04, 2025 | 240.4 | 241.29 | 241.29 | 246.47 | 233.72 | 2.67M |
March 03, 2025 | 253.01 | 241.74 | 241.74 | 253.45 | 240.35 | 2.06M |
February 28, 2025 | 249.8 | 250.5 | 250.5 | 253.77 | 245.81 | 2.05M |
February 27, 2025 | 255.8 | 248.56 | 248.56 | 257.92 | 248.28 | 2.62M |
February 26, 2025 | 251.1 | 253.94 | 253.94 | 256.58 | 249.07 | 2.84M |
February 25, 2025 | 251.5 | 248.9 | 248.9 | 253.68 | 247.5 | 2.74M |
February 24, 2025 | 261.8 | 252.95 | 252.95 | 262.42 | 251.27 | 4.3M |
February 21, 2025 | 269.79 | 258.34 | 258.34 | 270.44 | 256.83 | 4.55M |
February 20, 2025 | 274.5 | 270.23 | 270.23 | 277.63 | 268.71 | 3.62M |
February 19, 2025 | 285.22 | 274.04 | 274.04 | 286.49 | 264.62 | 7.64M |
February 18, 2025 | 297.1 | 300.43 | 300.43 | 300.86 | 292.57 | 2.81M |
February 14, 2025 | 295.92 | 295.19 | 295.19 | 296.01 | 291.96 | 2.1M |
February 13, 2025 | 294 | 296.16 | 296.16 | 297.51 | 293.47 | 1.79M |
February 12, 2025 | 296.2 | 294.05 | 294.05 | 298.09 | 291.96 | 1.09M |