136.98
+0.82(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 135.69 | 136.98 | 136.98 | 137.75 | 134.91 | 1.83M |
| April 23, 2025 | 135.51 | 136.16 | 136.16 | 136.76 | 134.04 | 2.38M |
| April 22, 2025 | 133.09 | 135.8 | 135.8 | 136.42 | 132.79 | 2.35M |
| April 21, 2025 | 132.83 | 131.78 | 131.78 | 133.28 | 130.19 | 2.36M |
| April 17, 2025 | 132.71 | 133.55 | 133.55 | 135.29 | 132.69 | 1.32M |
| April 16, 2025 | 134.11 | 132.02 | 132.02 | 134.25 | 131.48 | 781,208 |
| April 15, 2025 | 133.19 | 132.92 | 132.92 | 134.27 | 132.56 | 1.42M |
| April 14, 2025 | 130.35 | 133.19 | 133.19 | 133.96 | 129.94 | 1.4M |
| April 11, 2025 | 128.29 | 129.82 | 129.82 | 129.89 | 126.75 | 2.03M |
| April 10, 2025 | 129.83 | 128.75 | 128.75 | 130.9 | 126.71 | 1.85M |
| April 09, 2025 | 126.17 | 130.51 | 130.51 | 131.36 | 123.69 | 1.85M |
| April 08, 2025 | 130.36 | 127.39 | 127.39 | 131.21 | 125.72 | 1.53M |
| April 07, 2025 | 129.5 | 127.95 | 127.95 | 131.27 | 126.09 | 2.37M |
| April 04, 2025 | 139.7 | 131.8 | 131.8 | 140.32 | 130.64 | 1.73M |
| April 03, 2025 | 139.3 | 139.49 | 139.49 | 140.39 | 137.68 | 1.95M |
| April 02, 2025 | 137.66 | 138 | 138 | 138.94 | 136.55 | 1.02M |
| April 01, 2025 | 137.46 | 137.92 | 137.92 | 138.37 | 136.81 | 893,333 |
| March 31, 2025 | 137.19 | 138.27 | 138.27 | 139.05 | 136.63 | 1.18M |
| March 28, 2025 | 136.18 | 136.57 | 136.57 | 137.19 | 135.49 | 1.6M |
| March 27, 2025 | 136.02 | 135.2 | 135.2 | 136.39 | 134.95 | 1.2M |
| March 26, 2025 | 134.62 | 135.72 | 135.72 | 136.15 | 134.6 | 1.77M |
| March 25, 2025 | 135.75 | 134.5 | 134.5 | 136.48 | 133 | 1.59M |
| March 24, 2025 | 137.29 | 136.15 | 136.15 | 138.09 | 135.97 | 1.13M |
| March 21, 2025 | 136.66 | 137.11 | 137.11 | 138.22 | 135.54 | 3.71M |
| March 20, 2025 | 136.44 | 136.94 | 136.94 | 137.03 | 135.74 | 1.86M |
| March 19, 2025 | 135.01 | 136.17 | 136.17 | 136.76 | 134.87 | 1.81M |
| March 18, 2025 | 134.39 | 135.36 | 135.36 | 135.93 | 134.39 | 1.54M |
| March 17, 2025 | 133.97 | 135.6 | 135.6 | 136.31 | 133.33 | 1.74M |
| March 14, 2025 | 132.5 | 135.26 | 134.17 | 135.52 | 132.32 | 1.09M |
| March 13, 2025 | 131.6 | 132.71 | 132.71 | 133.01 | 130.93 | 1.21M |
| March 12, 2025 | 131.4 | 131.36 | 131.36 | 132.42 | 130.95 | 981,330 |
| March 11, 2025 | 132.29 | 132.03 | 132.03 | 132.83 | 131.11 | 1.49M |
| March 10, 2025 | 132.26 | 132.01 | 132.01 | 133.94 | 130.15 | 2.42M |
| March 07, 2025 | 130.88 | 131.68 | 131.68 | 132.55 | 130.57 | 2.38M |
| March 06, 2025 | 132.01 | 130.54 | 130.54 | 132.01 | 129.69 | 766,953 |
| March 05, 2025 | 131.02 | 132.05 | 132.05 | 133.09 | 130.72 | 1.7M |
| March 04, 2025 | 135.99 | 131.94 | 131.94 | 136.28 | 131.63 | 1.3M |
| March 03, 2025 | 133.32 | 135.24 | 135.24 | 135.24 | 132.95 | 1.08M |
| February 28, 2025 | 133.07 | 133.7 | 133.7 | 134.11 | 131.72 | 1.16M |
| February 27, 2025 | 131.82 | 131.84 | 131.84 | 133 | 131.19 | 698,014 |
| February 26, 2025 | 132.87 | 132.65 | 132.65 | 133.42 | 131.84 | 877,361 |
| February 25, 2025 | 132.39 | 133.39 | 133.39 | 133.49 | 132.39 | 993,600 |
| February 24, 2025 | 132.4 | 132.38 | 132.38 | 133.45 | 130.85 | 782,932 |
| February 21, 2025 | 130.76 | 131.99 | 131.99 | 132.88 | 129.8 | 1.08M |
| February 20, 2025 | 129.61 | 131.18 | 131.18 | 131.84 | 128.27 | 1.51M |
| February 19, 2025 | 129.02 | 130.38 | 130.38 | 130.53 | 128.97 | 1.04M |
| February 18, 2025 | 129.8 | 129.55 | 129.55 | 130.36 | 128.57 | 1.43M |
| February 14, 2025 | 128.67 | 129.04 | 129.04 | 130.22 | 128.34 | 1.89M |
| February 13, 2025 | 123.71 | 127.81 | 127.81 | 128.74 | 123.48 | 2.58M |
| February 12, 2025 | 123.56 | 124.19 | 124.19 | 124.55 | 122.85 | 1.34M |
| February 11, 2025 | 123.22 | 124.89 | 124.89 | 124.94 | 122.22 | 924,533 |
| February 10, 2025 | 122.64 | 123.71 | 123.71 | 123.82 | 122.12 | 1.1M |
| February 07, 2025 | 122.21 | 122.7 | 122.7 | 122.88 | 121.45 | 1.18M |
| February 06, 2025 | 122.78 | 122.56 | 122.56 | 123 | 121.58 | 1.06M |
| February 05, 2025 | 121.84 | 122.69 | 122.69 | 123.24 | 121.19 | 1.25M |
| February 04, 2025 | 120.17 | 120.65 | 120.65 | 121.13 | 119 | 848,310 |
| February 03, 2025 | 119.06 | 120.9 | 120.9 | 121.4 | 118.2 | 1.48M |
| January 31, 2025 | 119.02 | 119.88 | 119.88 | 120.73 | 118.82 | 1.39M |
| January 30, 2025 | 118.88 | 119.33 | 119.33 | 119.73 | 118.25 | 1.11M |
| January 29, 2025 | 118.87 | 117.6 | 117.6 | 119.67 | 117.56 | 1.26M |