226.50
+1.75(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 225.48 | 226.5 | 226.5 | 227.8 | 224.43 | 2.39M |
| May 29, 2025 | 224.68 | 224.75 | 224.75 | 225.95 | 223.21 | 930,680 |
| May 28, 2025 | 226.01 | 225.08 | 225.08 | 226.87 | 224.89 | 994,900 |
| May 27, 2025 | 224.43 | 225.88 | 225.88 | 226.16 | 223.34 | 1.6M |
| May 23, 2025 | 220 | 222.29 | 222.29 | 223.07 | 219.01 | 1.3M |
| May 22, 2025 | 220.39 | 221.66 | 221.66 | 222.93 | 219.9 | 1.21M |
| May 21, 2025 | 221.17 | 221.05 | 221.05 | 222.77 | 220.65 | 1.3M |
| May 20, 2025 | 219.17 | 222.87 | 222.87 | 223.01 | 218.9 | 1.4M |
| May 19, 2025 | 220.85 | 223.03 | 223.03 | 223.3 | 220 | 1.14M |
| May 16, 2025 | 218.49 | 220.85 | 220.85 | 220.93 | 217.26 | 1.42M |
| May 15, 2025 | 214.37 | 218.49 | 218.49 | 218.71 | 214.25 | 1.38M |
| May 14, 2025 | 214.36 | 214.19 | 214.19 | 214.89 | 212.84 | 1.33M |
| May 13, 2025 | 217.4 | 215.33 | 215.33 | 218.26 | 215.22 | 1.4M |
| May 12, 2025 | 218.01 | 216.99 | 216.99 | 218.01 | 212.67 | 1.91M |
| May 09, 2025 | 215.17 | 214.74 | 214.74 | 215.48 | 214 | 965,225 |
| May 08, 2025 | 216.25 | 214.96 | 214.96 | 218.2 | 214.82 | 1.29M |
| May 07, 2025 | 213.33 | 215.11 | 215.11 | 216.2 | 212.98 | 1.97M |
| May 06, 2025 | 210.75 | 213.31 | 213.31 | 213.66 | 209.86 | 1.14M |
| May 05, 2025 | 211 | 211.82 | 211.82 | 212.54 | 210.1 | 1.07M |
| May 02, 2025 | 211.3 | 211.55 | 211.55 | 214.18 | 209.99 | 1.37M |
| May 01, 2025 | 210.33 | 209.55 | 209.55 | 210.88 | 206.78 | 1.44M |
| April 30, 2025 | 208.37 | 211.68 | 211.68 | 212 | 205.6 | 2.05M |
| April 29, 2025 | 207.15 | 209.26 | 209.26 | 209.55 | 206.73 | 1.38M |
| April 28, 2025 | 208.23 | 208.38 | 208.38 | 208.96 | 205.78 | 1.05M |
| April 25, 2025 | 209.43 | 208.4 | 208.4 | 209.91 | 206.32 | 1.17M |
| April 24, 2025 | 207.28 | 209.66 | 209.66 | 210.31 | 205.32 | 707,908 |
| April 23, 2025 | 207.22 | 207.69 | 207.69 | 210.35 | 206.06 | 1.79M |
| April 22, 2025 | 202.46 | 205.84 | 205.84 | 206.57 | 201.67 | 1.57M |
| April 21, 2025 | 204.49 | 200.41 | 200.41 | 204.6 | 197.31 | 1.41M |
| April 17, 2025 | 205.97 | 205.76 | 205.76 | 207.51 | 204.59 | 1.69M |
| April 16, 2025 | 207.34 | 204.72 | 204.72 | 208.39 | 202.94 | 1.97M |
| April 15, 2025 | 210.13 | 208.2 | 208.2 | 211.92 | 207.67 | 1.83M |
| April 14, 2025 | 206.72 | 209.62 | 209.62 | 210.58 | 206.07 | 2.18M |
| April 11, 2025 | 203.23 | 206.04 | 206.02 | 207.72 | 200.3 | 2.1M |
| April 10, 2025 | 204.21 | 202.73 | 202.73 | 205.31 | 197.76 | 2.87M |
| April 09, 2025 | 188.36 | 203.99 | 203.99 | 205.18 | 187.43 | 4.03M |
| April 08, 2025 | 194.38 | 190.11 | 190.11 | 195.72 | 188.4 | 3.71M |
| April 07, 2025 | 187.62 | 190.54 | 190.54 | 196.38 | 184.61 | 5.37M |
| April 04, 2025 | 204.57 | 190.26 | 190.26 | 204.57 | 190.14 | 3.97M |
| April 03, 2025 | 202.83 | 204.85 | 204.85 | 209.4 | 201.6 | 2.24M |
| April 02, 2025 | 206.19 | 208.67 | 208.67 | 209.21 | 205.83 | 1.61M |
| April 01, 2025 | 205.55 | 207.87 | 207.87 | 208.2 | 204.28 | 1.64M |
| March 31, 2025 | 203.85 | 205.53 | 205.53 | 206.74 | 202.55 | 2.6M |
| March 28, 2025 | 206.48 | 203.22 | 203.22 | 206.48 | 202.53 | 1.69M |
| March 27, 2025 | 202.59 | 206.25 | 206.25 | 207.87 | 202.59 | 2.32M |
| March 26, 2025 | 204.54 | 204.71 | 204.71 | 212.7 | 204.01 | 3.69M |
| March 25, 2025 | 194.43 | 193.46 | 193.46 | 195.05 | 192.14 | 2.09M |
| March 24, 2025 | 191.92 | 194.57 | 194.57 | 194.82 | 191.28 | 2.05M |
| March 21, 2025 | 192.13 | 191.17 | 191.17 | 192.4 | 189.91 | 2.57M |
| March 20, 2025 | 194.91 | 194.46 | 194.46 | 196.5 | 192.82 | 1.58M |
| March 19, 2025 | 193.36 | 196.37 | 196.37 | 196.83 | 193.08 | 1.47M |
| March 18, 2025 | 194 | 193.41 | 193.41 | 194.97 | 192.38 | 1.66M |
| March 17, 2025 | 191.94 | 195.17 | 195.17 | 195.52 | 191.18 | 1.53M |
| March 14, 2025 | 190.25 | 192.84 | 192.84 | 193.46 | 189.52 | 1.51M |
| March 13, 2025 | 191.86 | 190.58 | 190.58 | 192.19 | 189.37 | 1.61M |
| March 12, 2025 | 197.09 | 192.21 | 192.21 | 197.66 | 191.87 | 2.34M |
| March 11, 2025 | 201.45 | 196.56 | 196.56 | 201.57 | 195.71 | 1.89M |
| March 10, 2025 | 201.88 | 200.61 | 200.61 | 205.65 | 199.72 | 1.82M |
| March 07, 2025 | 199.84 | 203.06 | 203.06 | 203.69 | 198.34 | 1.8M |
| March 06, 2025 | 203.8 | 200.6 | 200.6 | 203.8 | 198.45 | 1.95M |