247.26
-2.58(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 249.77 | 247.26 | 247.23 | 251.55 | 246.82 | 5.56M |
| April 16, 2025 | 251.93 | 249.84 | 249.84 | 256.61 | 246.69 | 7.09M |
| April 15, 2025 | 254.37 | 254.93 | 254.93 | 256.72 | 253.8 | 5.22M |
| April 14, 2025 | 260 | 254.55 | 254.55 | 260 | 253.14 | 6.04M |
| April 11, 2025 | 254.27 | 255 | 255 | 256.41 | 247.68 | 6.05M |
| April 10, 2025 | 260 | 255.12 | 255.12 | 261.24 | 248.13 | 9.37M |
| April 09, 2025 | 240.9 | 265.17 | 265.17 | 268.17 | 240.9 | 12.43M |
| April 08, 2025 | 253.95 | 243.99 | 243.99 | 257.39 | 240.27 | 9.32M |
| April 07, 2025 | 230 | 244.21 | 244.21 | 252.95 | 230 | 11.97M |
| April 04, 2025 | 247.7 | 240.76 | 240.76 | 250.29 | 239.53 | 9.67M |
| April 03, 2025 | 260.14 | 255.23 | 255.23 | 262.57 | 254.45 | 8.07M |
| April 02, 2025 | 265.96 | 271.54 | 271.54 | 273.63 | 265.75 | 5.28M |
| April 01, 2025 | 268.86 | 270.2 | 270.2 | 270.82 | 265.82 | 4.6M |
| March 31, 2025 | 264.55 | 268.36 | 268.36 | 268.45 | 259.19 | 7.59M |
| March 28, 2025 | 276.71 | 269.97 | 269.97 | 277.21 | 269.19 | 3.75M |
| March 27, 2025 | 280.54 | 277.81 | 277.81 | 280.9 | 276.01 | 3.74M |
| March 26, 2025 | 288.34 | 280.99 | 280.99 | 289.04 | 279.58 | 5.07M |
| March 25, 2025 | 285.61 | 288.61 | 288.61 | 290.45 | 285.61 | 4.3M |
| March 24, 2025 | 283.74 | 285.96 | 285.96 | 286.76 | 283.22 | 6.76M |
| March 21, 2025 | 276.21 | 280.62 | 280.62 | 281.85 | 274.05 | 9.7M |
| March 20, 2025 | 277.06 | 279.03 | 279.03 | 282.88 | 277.06 | 4.8M |
| March 19, 2025 | 277.5 | 279.39 | 279.39 | 282.22 | 277.29 | 5.09M |
| March 18, 2025 | 280.02 | 278.73 | 278.73 | 280.5 | 275.94 | 5.59M |
| March 17, 2025 | 277.37 | 280.75 | 280.75 | 282.73 | 276.08 | 4.46M |
| March 14, 2025 | 275 | 279.4 | 279.4 | 279.89 | 272.68 | 6.97M |
| March 13, 2025 | 282.05 | 271.74 | 271.74 | 282.56 | 269.75 | 9.49M |
| March 12, 2025 | 281.85 | 284.58 | 284.58 | 285.93 | 279.09 | 6.88M |
| March 11, 2025 | 273.72 | 277.05 | 277.05 | 280.45 | 272 | 7.96M |
| March 10, 2025 | 276.97 | 272.9 | 272.9 | 278.35 | 270.72 | 10.04M |
| March 07, 2025 | 283.18 | 282.89 | 282.89 | 288.31 | 275.17 | 8.2M |
| March 06, 2025 | 288.23 | 286.05 | 286.05 | 298.08 | 284.83 | 10.4M |
| March 05, 2025 | 287.22 | 291.97 | 291.97 | 292.68 | 285.62 | 6.61M |
| March 04, 2025 | 290 | 287.34 | 287.34 | 291.65 | 282.24 | 8.95M |
| March 03, 2025 | 301 | 293.06 | 293.06 | 303.07 | 291.06 | 6.3M |
| February 28, 2025 | 295.96 | 297.85 | 297.85 | 301.98 | 292.15 | 10.67M |
| February 27, 2025 | 296.34 | 294.9 | 294.9 | 304.92 | 292.67 | 16.67M |
| February 26, 2025 | 312.66 | 307.33 | 307.33 | 313.7 | 306.45 | 11.33M |
| February 25, 2025 | 306.25 | 305.88 | 305.88 | 308.42 | 300.62 | 7.31M |
| February 24, 2025 | 311.51 | 308.32 | 308.32 | 312.73 | 303.52 | 6.65M |
| February 21, 2025 | 318.97 | 309.8 | 309.8 | 318.97 | 306.86 | 7.33M |
| February 20, 2025 | 322.24 | 318.43 | 318.43 | 324.45 | 318.21 | 6.39M |
| February 19, 2025 | 329.74 | 324.53 | 324.53 | 329.74 | 322.87 | 5M |
| February 18, 2025 | 328.59 | 328.96 | 328.96 | 329.16 | 323 | 4.21M |
| February 14, 2025 | 328.03 | 326.54 | 326.54 | 328.5 | 322.62 | 5.87M |
| February 13, 2025 | 326.2 | 329.85 | 329.85 | 330.35 | 323.22 | 4.31M |
| February 12, 2025 | 319.55 | 326.12 | 326.12 | 327 | 316.97 | 5.64M |
| February 11, 2025 | 324.02 | 324.4 | 324.4 | 326.44 | 321.26 | 5.45M |
| February 10, 2025 | 327.92 | 327.2 | 327.2 | 331.75 | 326.65 | 5.98M |
| February 07, 2025 | 332 | 325.83 | 325.83 | 333.82 | 323.72 | 7.63M |
| February 06, 2025 | 337.48 | 330.81 | 330.81 | 337.48 | 329.1 | 13.24M |
| February 05, 2025 | 345.72 | 347.93 | 347.93 | 348.04 | 338.87 | 4.52M |
| February 04, 2025 | 345.62 | 344.14 | 344.14 | 346.93 | 338.67 | 4.97M |
| February 03, 2025 | 335.97 | 339.24 | 339.24 | 341.46 | 331.26 | 4.55M |
| January 31, 2025 | 348 | 341.7 | 341.7 | 349.5 | 340.1 | 5.78M |
| January 30, 2025 | 340.9 | 343.57 | 343.57 | 348 | 340 | 7.59M |
| January 29, 2025 | 358.76 | 354 | 354 | 360.18 | 351.5 | 6.27M |
| January 28, 2025 | 354.77 | 359.95 | 359.95 | 367.09 | 350.46 | 12.1M |
| January 27, 2025 | 332.36 | 347.1 | 347.1 | 353.15 | 330.5 | 15.66M |
| January 24, 2025 | 336.3 | 333.88 | 333.88 | 338.65 | 331.79 | 3.3M |
| January 23, 2025 | 332.33 | 334.66 | 334.66 | 335.46 | 329.6 | 4.36M |