208.88
+4.62(+2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 203.19 | 208.88 | 208.88 | 210.31 | 200.74 | 1.25M |
| April 23, 2025 | 214 | 204.26 | 204.26 | 214 | 196.32 | 2.49M |
| April 22, 2025 | 210.57 | 212.31 | 212.31 | 212.74 | 207.53 | 1.46M |
| April 21, 2025 | 215.29 | 207.36 | 207.36 | 216.76 | 206.52 | 815,600 |
| April 17, 2025 | 216.24 | 214.96 | 214.96 | 217.37 | 213.85 | 824,159 |
| April 16, 2025 | 222.71 | 214.94 | 214.94 | 224.05 | 213.77 | 935,226 |
| April 15, 2025 | 222.78 | 224.47 | 224.47 | 226.11 | 221.6 | 809,908 |
| April 14, 2025 | 221.02 | 220.1 | 220.1 | 222.93 | 218.02 | 834,120 |
| April 11, 2025 | 215.88 | 217.71 | 217.71 | 219.5 | 211.32 | 938,375 |
| April 10, 2025 | 219.41 | 213.78 | 213.78 | 219.41 | 209.4 | 1.18M |
| April 09, 2025 | 207.46 | 219.41 | 219.41 | 220.42 | 205.44 | 1.57M |
| April 08, 2025 | 215.33 | 208.21 | 208.21 | 217.66 | 206.5 | 1.66M |
| April 07, 2025 | 203.2 | 213.76 | 213.76 | 219.21 | 200.05 | 1.86M |
| April 04, 2025 | 216.2 | 215.52 | 215.52 | 222.03 | 215.11 | 1.26M |
| April 03, 2025 | 223 | 224.02 | 224.02 | 232 | 222.75 | 1.4M |
| April 02, 2025 | 229.19 | 228.01 | 228.01 | 230.81 | 226.75 | 792,950 |
| April 01, 2025 | 228.51 | 230.84 | 230.84 | 231.06 | 226.51 | 638,516 |
| March 31, 2025 | 225.34 | 227.92 | 227.92 | 228.83 | 223.85 | 761,772 |
| March 28, 2025 | 232.87 | 228.37 | 228.37 | 234.36 | 227.44 | 941,660 |
| March 27, 2025 | 230.31 | 231.31 | 231.31 | 232.58 | 225 | 750,919 |
| March 26, 2025 | 230.99 | 227.87 | 227.87 | 232.66 | 227.13 | 527,149 |
| March 25, 2025 | 228.1 | 230.58 | 230.58 | 231.46 | 228.1 | 545,627 |
| March 24, 2025 | 229.5 | 228.05 | 228.05 | 230.49 | 226.32 | 642,137 |
| March 21, 2025 | 227.43 | 227.97 | 227.97 | 229.87 | 225.51 | 1.07M |
| March 20, 2025 | 229.46 | 229.14 | 229.14 | 230.73 | 226.87 | 929,043 |
| March 19, 2025 | 229.67 | 230.32 | 230.32 | 232.37 | 229.51 | 697,007 |
| March 18, 2025 | 230.24 | 229.75 | 229.75 | 231.34 | 226.78 | 798,027 |
| March 17, 2025 | 222.89 | 230.39 | 230.39 | 231.58 | 222.42 | 1.1M |
| March 14, 2025 | 221.71 | 224.84 | 224.84 | 224.96 | 219.26 | 1.25M |
| March 13, 2025 | 216.77 | 214.9 | 214.9 | 217.2 | 211.83 | 1.34M |
| March 12, 2025 | 223.97 | 217.99 | 217.99 | 225.94 | 216.57 | 1.25M |
| March 11, 2025 | 222.77 | 222.39 | 222.39 | 226.67 | 221.97 | 930,588 |
| March 10, 2025 | 226.11 | 225.27 | 225.27 | 229.94 | 223.44 | 2.43M |
| March 07, 2025 | 223.8 | 230.2 | 230.2 | 230.65 | 222.51 | 1.89M |
| March 06, 2025 | 220 | 223.48 | 223.48 | 224.94 | 218.65 | 1.39M |
| March 05, 2025 | 219.66 | 221.6 | 221.6 | 223.01 | 218.17 | 1.03M |
| March 04, 2025 | 218.08 | 221.22 | 221.22 | 222.9 | 216 | 1.23M |
| March 03, 2025 | 224.76 | 221.09 | 221.09 | 224.94 | 219.97 | 896,013 |
| February 28, 2025 | 216.96 | 220.26 | 220.26 | 220.42 | 214.64 | 1.07M |
| February 27, 2025 | 224.99 | 216.69 | 216.69 | 224.99 | 216.67 | 1.05M |
| February 26, 2025 | 223.14 | 220.92 | 220.92 | 223.77 | 220.07 | 799,623 |
| February 25, 2025 | 214.49 | 218.63 | 218.63 | 219.85 | 213.2 | 722,383 |
| February 24, 2025 | 218.28 | 215.21 | 215.21 | 218.47 | 213.59 | 876,026 |
| February 21, 2025 | 217.59 | 216.8 | 216.8 | 218.8 | 215.62 | 1.27M |
| February 20, 2025 | 221.48 | 219.05 | 219.05 | 222.65 | 218.52 | 716,100 |
| February 19, 2025 | 221.3 | 223.08 | 223.08 | 223.08 | 219.28 | 1.2M |
| February 18, 2025 | 215.84 | 220.46 | 220.46 | 222.1 | 215.84 | 963,605 |
| February 14, 2025 | 219.41 | 222.09 | 222.09 | 222.62 | 219.16 | 639,302 |
| February 13, 2025 | 219.53 | 221.12 | 221.12 | 221.4 | 217.86 | 690,400 |
| February 12, 2025 | 217.47 | 216.86 | 216.86 | 219.15 | 216.18 | 805,731 |
| February 11, 2025 | 214.64 | 218.52 | 218.52 | 219.21 | 213 | 1.29M |
| February 10, 2025 | 212.59 | 215 | 215 | 216.35 | 212.59 | 1.04M |
| February 07, 2025 | 214.79 | 212.24 | 212.24 | 215.48 | 211 | 1.05M |
| February 06, 2025 | 216.99 | 212.44 | 212.44 | 216.99 | 211.9 | 1.05M |
| February 05, 2025 | 212.42 | 216.99 | 216.99 | 217 | 209.65 | 1.26M |
| February 04, 2025 | 212.34 | 212.26 | 212.26 | 214.57 | 210.64 | 1.3M |
| February 03, 2025 | 214.11 | 213.87 | 213.87 | 215.8 | 210.81 | 1.15M |
| January 31, 2025 | 218 | 218.02 | 218.02 | 220.21 | 212.53 | 1.18M |
| January 30, 2025 | 213.48 | 218.99 | 218.99 | 226.03 | 210.22 | 2.07M |
| January 29, 2025 | 202.78 | 203.9 | 203.9 | 204.83 | 201.36 | 1.17M |