362.21
+9(+2.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 359.66 | 362.21 | 362.21 | 367.01 | 357 | 98,212 |
May 07, 2025 | 350.28 | 353.21 | 353.21 | 358.68 | 348.08 | 146,700 |
May 06, 2025 | 348.75 | 345.9 | 345.9 | 351.13 | 343.12 | 129,352 |
May 05, 2025 | 358.33 | 353.61 | 353.61 | 362.23 | 353.48 | 94,103 |
May 02, 2025 | 356.26 | 363.44 | 363.44 | 364.68 | 352.99 | 116,736 |
May 01, 2025 | 350.16 | 351.84 | 351.84 | 357.61 | 346 | 97,880 |
April 30, 2025 | 335.11 | 346.66 | 346.66 | 348.34 | 330 | 114,532 |
April 29, 2025 | 339.43 | 343.15 | 343.15 | 345.39 | 333.28 | 110,543 |
April 28, 2025 | 336.62 | 339.88 | 339.88 | 340.46 | 332 | 92,014 |
April 25, 2025 | 332.13 | 335.66 | 335.66 | 337.11 | 324.06 | 88,501 |
April 24, 2025 | 322.2 | 329.29 | 329.29 | 330.55 | 316.79 | 106,512 |
April 23, 2025 | 337.05 | 322.44 | 322.14 | 338.29 | 322.14 | 78,467 |
April 22, 2025 | 317.26 | 321.55 | 321.55 | 324.63 | 317.26 | 97,062 |
April 21, 2025 | 318.12 | 314.94 | 314.94 | 320.27 | 310.92 | 115,400 |
April 17, 2025 | 316 | 321.78 | 321.26 | 325.32 | 315 | 109,581 |
April 16, 2025 | 312.9 | 314.06 | 314.06 | 317.75 | 305.32 | 127,700 |
April 15, 2025 | 319.48 | 316.14 | 316.14 | 322.88 | 313.77 | 118,840 |
April 14, 2025 | 321.3 | 318.32 | 318.32 | 324 | 312.2 | 168,700 |
April 11, 2025 | 316.8 | 311.02 | 311.02 | 317.44 | 303.57 | 181,851 |
April 10, 2025 | 314.93 | 316.8 | 316.8 | 316.8 | 306.27 | 163,900 |
April 09, 2025 | 293.66 | 328.05 | 328.05 | 334.5 | 282.24 | 237,954 |
April 08, 2025 | 314.41 | 294.77 | 294.77 | 328.34 | 294.34 | 435,046 |
April 07, 2025 | 303.19 | 306.48 | 306.48 | 319.8 | 294.24 | 281,900 |
April 04, 2025 | 306.33 | 317.25 | 317.25 | 322.85 | 287.43 | 226,040 |
April 03, 2025 | 338.45 | 320.66 | 320.66 | 349.29 | 317.71 | 188,116 |
April 02, 2025 | 357.03 | 364.04 | 364.04 | 365.63 | 354.26 | 105,652 |
April 01, 2025 | 362.03 | 361.48 | 361.48 | 366.66 | 355.06 | 161,000 |
March 31, 2025 | 356.78 | 358.13 | 358.13 | 362.03 | 346.74 | 138,900 |
March 28, 2025 | 365.04 | 358.83 | 358.83 | 369.56 | 351.7 | 115,652 |
March 27, 2025 | 364.63 | 367.76 | 367.76 | 372.5 | 363.72 | 121,300 |
March 26, 2025 | 369.05 | 366.41 | 366.41 | 370.09 | 363.43 | 116,633 |
March 25, 2025 | 375.11 | 367.49 | 367.49 | 376.67 | 360.29 | 146,300 |
March 24, 2025 | 360.39 | 374.18 | 374.18 | 375.3 | 355.83 | 170,500 |
March 21, 2025 | 356.55 | 353.25 | 353.25 | 361.18 | 353.21 | 752,393 |
March 20, 2025 | 365.45 | 359.62 | 359.62 | 367.65 | 359.02 | 159,219 |
March 19, 2025 | 359.15 | 371.23 | 371.23 | 373.95 | 359.15 | 163,500 |
March 18, 2025 | 362 | 362.86 | 362.86 | 366.51 | 355 | 125,200 |
March 17, 2025 | 361.73 | 360.58 | 360.58 | 371.99 | 353.17 | 166,900 |
March 14, 2025 | 367.09 | 357.2 | 357.2 | 367.09 | 353.61 | 144,203 |
March 13, 2025 | 365 | 362.71 | 362.71 | 368.73 | 355.96 | 129,800 |
March 12, 2025 | 369.88 | 363.39 | 363.39 | 372.8 | 360.93 | 129,666 |
March 11, 2025 | 370.01 | 366 | 366 | 381.51 | 363.44 | 153,848 |
March 10, 2025 | 369.82 | 376.35 | 376.35 | 384.98 | 365 | 204,460 |
March 07, 2025 | 357.96 | 371.32 | 371.32 | 377.24 | 355.56 | 173,059 |
March 06, 2025 | 356.98 | 360.48 | 360.48 | 369.05 | 356.22 | 228,600 |
March 05, 2025 | 368.56 | 361.74 | 361.74 | 369.84 | 347.99 | 199,806 |
March 04, 2025 | 356.37 | 367.45 | 367.45 | 379.35 | 354.71 | 240,815 |
March 03, 2025 | 391.3 | 366.87 | 366.87 | 400.47 | 366.26 | 229,200 |
February 28, 2025 | 402 | 389.09 | 389.09 | 406.53 | 384 | 369,558 |
February 27, 2025 | 439.34 | 399.23 | 399.23 | 439.34 | 397.52 | 240,724 |
February 26, 2025 | 454 | 436.61 | 436.61 | 470.32 | 435.62 | 225,692 |
February 25, 2025 | 464.4 | 455.54 | 455.54 | 476 | 453.94 | 173,000 |
February 24, 2025 | 478.79 | 480.15 | 480.15 | 483.31 | 468.97 | 103,698 |
February 21, 2025 | 510 | 482.5 | 482.5 | 510 | 481.61 | 131,617 |
February 20, 2025 | 508.67 | 503.47 | 503.47 | 508.67 | 495 | 91,800 |
February 19, 2025 | 501.11 | 508.77 | 508.77 | 509.41 | 494 | 145,200 |
February 18, 2025 | 493.48 | 503.42 | 503.42 | 509.36 | 493.48 | 117,012 |
February 14, 2025 | 503.14 | 493.15 | 493.15 | 503.14 | 484.13 | 100,800 |
February 13, 2025 | 494.02 | 498.51 | 498.51 | 499.06 | 486.92 | 86,929 |
February 12, 2025 | 494.46 | 494.78 | 494.78 | 494.78 | 483.29 | 122,400 |