362.69
-12.93(-3.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 363.8 | 362.69 | 362.69 | 372.09 | 355.66 | 2.88M |
| April 17, 2025 | 383.8 | 375.62 | 375.62 | 384.94 | 373.1 | 2.1M |
| April 16, 2025 | 386.11 | 379.84 | 379.84 | 395.35 | 373.48 | 4.12M |
| April 15, 2025 | 383.4 | 392.8 | 392.8 | 400.02 | 379.67 | 5.2M |
| April 14, 2025 | 386.96 | 378.66 | 378.66 | 389.25 | 372.82 | 3.05M |
| April 11, 2025 | 366.98 | 377.9 | 377.9 | 378.79 | 360.65 | 3.36M |
| April 10, 2025 | 369 | 368.61 | 368.61 | 375.99 | 354.2 | 4.55M |
| April 09, 2025 | 325 | 378.01 | 378.01 | 382.65 | 324.5 | 7.39M |
| April 08, 2025 | 342.71 | 325.04 | 325.04 | 351.06 | 318.38 | 5.3M |
| April 07, 2025 | 300.06 | 324.36 | 324.36 | 341.77 | 298 | 6.3M |
| April 04, 2025 | 328.02 | 321.63 | 321.63 | 334.05 | 310.31 | 6.97M |
| April 03, 2025 | 350.94 | 347.39 | 347.39 | 360.91 | 341.81 | 4.3M |
| April 02, 2025 | 353.16 | 371.49 | 371.49 | 376.27 | 353.03 | 2.47M |
| April 01, 2025 | 358.94 | 362.38 | 362.38 | 363.17 | 351.25 | 2.68M |
| March 31, 2025 | 345.79 | 352.58 | 352.58 | 353.64 | 337.89 | 3.3M |
| March 28, 2025 | 365.82 | 357.11 | 357.11 | 367.64 | 353.48 | 3.42M |
| March 27, 2025 | 368.72 | 366.56 | 366.56 | 371.46 | 360.28 | 2.67M |
| March 26, 2025 | 383.9 | 371.41 | 371.41 | 384.77 | 370.36 | 3.29M |
| March 25, 2025 | 378.08 | 384.95 | 384.95 | 392.69 | 377 | 4.26M |
| March 24, 2025 | 370 | 372.64 | 372.64 | 373.63 | 361.66 | 4.15M |
| March 21, 2025 | 358.91 | 362.24 | 362.24 | 372.19 | 353.03 | 8.12M |
| March 20, 2025 | 371.28 | 369.03 | 369.03 | 377.49 | 364.46 | 2.88M |
| March 19, 2025 | 366.22 | 375.05 | 375.05 | 381.26 | 362.26 | 4.06M |
| March 18, 2025 | 362.1 | 363.15 | 363.15 | 368.47 | 356.71 | 3.19M |
| March 17, 2025 | 353 | 364.83 | 364.83 | 370.86 | 352.57 | 4.26M |
| March 14, 2025 | 338.51 | 353.74 | 353.74 | 354.5 | 337.14 | 4.24M |
| March 13, 2025 | 346.57 | 332.53 | 332.53 | 347.84 | 330.62 | 4.35M |
| March 12, 2025 | 343.59 | 346.76 | 346.76 | 347.73 | 336.76 | 5.1M |
| March 11, 2025 | 310.41 | 329.75 | 329.75 | 339 | 308 | 8.35M |
| March 10, 2025 | 322.65 | 308.86 | 308.86 | 323.95 | 303.79 | 7M |
| March 07, 2025 | 344.56 | 333.5 | 333.5 | 347.73 | 318.04 | 6.78M |
| March 06, 2025 | 356.58 | 347.73 | 347.73 | 371.72 | 345.82 | 5.61M |
| March 05, 2025 | 361.68 | 365.44 | 365.44 | 367.32 | 343 | 15.96M |
| March 04, 2025 | 376.98 | 390.16 | 390.16 | 396.16 | 370.58 | 8.05M |
| March 03, 2025 | 399 | 382.73 | 382.73 | 404.6 | 378.34 | 5.07M |
| February 28, 2025 | 379 | 389.66 | 389.66 | 390.52 | 377.38 | 3.7M |
| February 27, 2025 | 401.64 | 380.24 | 380.24 | 406.53 | 380 | 3.22M |
| February 26, 2025 | 384.69 | 394.56 | 394.56 | 401.7 | 381.75 | 3.43M |
| February 25, 2025 | 387.27 | 379.75 | 379.75 | 389 | 369.31 | 4.5M |
| February 24, 2025 | 405.49 | 391.72 | 391.72 | 405.9 | 382.34 | 5.37M |
| February 21, 2025 | 428.86 | 406.68 | 406.68 | 433.23 | 404.54 | 5.58M |
| February 20, 2025 | 441.92 | 436.14 | 436.14 | 442.73 | 418.31 | 4.77M |
| February 19, 2025 | 455.36 | 450.14 | 450.14 | 455.59 | 444.58 | 2.42M |
| February 18, 2025 | 451.67 | 455.36 | 455.36 | 455.44 | 445.27 | 2.75M |
| February 14, 2025 | 449.47 | 451.74 | 451.74 | 453.46 | 442.87 | 2.82M |
| February 13, 2025 | 435 | 453.77 | 453.77 | 454.13 | 432.2 | 3.67M |
| February 12, 2025 | 425.2 | 434.63 | 434.63 | 437.6 | 424.21 | 2.01M |
| February 11, 2025 | 426.65 | 431.64 | 431.64 | 434.78 | 424.08 | 2.32M |
| February 10, 2025 | 424.78 | 428.92 | 428.92 | 431.9 | 424.49 | 2.26M |
| February 07, 2025 | 424 | 421.59 | 421.59 | 431.33 | 419.32 | 3.5M |
| February 06, 2025 | 415.5 | 420.51 | 420.51 | 421.63 | 413.72 | 2.41M |
| February 05, 2025 | 408 | 417.22 | 417.22 | 419.39 | 405.02 | 3.11M |
| February 04, 2025 | 396.52 | 407.52 | 407.52 | 408.44 | 396 | 2.87M |
| February 03, 2025 | 386.95 | 397.57 | 397.57 | 399.94 | 384.24 | 3.56M |
| January 31, 2025 | 398.4 | 398.07 | 398.07 | 408.1 | 397.35 | 3.13M |
| January 30, 2025 | 399.73 | 396.87 | 396.87 | 403.08 | 390.85 | 2.79M |
| January 29, 2025 | 404.35 | 397.07 | 397.07 | 404.35 | 390.22 | 4.28M |
| January 28, 2025 | 372.67 | 408.68 | 408.68 | 411.3 | 372.57 | 8.25M |
| January 27, 2025 | 366.5 | 373.75 | 373.75 | 382.45 | 359.66 | 3.78M |
| January 24, 2025 | 378.3 | 374.92 | 374.92 | 384.3 | 373.67 | 2.28M |