154.45
-1.215(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 155.87 | 155.66 | 155.66 | 156.7 | 153.2 | 3.81M |
| May 07, 2025 | 158.01 | 155.5 | 155.5 | 160.7 | 153.67 | 5.41M |
| May 06, 2025 | 152.85 | 154.54 | 154.54 | 155.77 | 152.26 | 2.82M |
| May 05, 2025 | 151.33 | 154.74 | 154.74 | 155.34 | 150.72 | 4.31M |
| May 02, 2025 | 149 | 151.1 | 151.1 | 154.92 | 147.85 | 5.1M |
| May 01, 2025 | 145.18 | 145.1 | 145.1 | 146.93 | 143.98 | 3.33M |
| April 30, 2025 | 145.49 | 145.09 | 145.09 | 146.05 | 143.45 | 2.8M |
| April 29, 2025 | 146.12 | 145.97 | 145.97 | 147.14 | 145.62 | 2.23M |
| April 28, 2025 | 146.67 | 146.72 | 146.72 | 147.44 | 145.49 | 2.76M |
| April 25, 2025 | 146.57 | 146.6 | 146.6 | 147.25 | 145.42 | 1.84M |
| April 24, 2025 | 144.8 | 146.19 | 146.19 | 146.62 | 143.37 | 2.27M |
| April 23, 2025 | 146.09 | 143.73 | 143.73 | 146.47 | 142.83 | 2.41M |
| April 22, 2025 | 144.1 | 145.87 | 145.87 | 146.76 | 143.38 | 2.36M |
| April 21, 2025 | 145.02 | 141.93 | 141.93 | 145.02 | 141.04 | 2.71M |
| April 17, 2025 | 143.27 | 145.61 | 145.61 | 146.09 | 142.97 | 1.76M |
| April 16, 2025 | 145.49 | 142.97 | 142.97 | 145.78 | 142.69 | 2.22M |
| April 15, 2025 | 145.66 | 145.61 | 145.61 | 146.29 | 144.49 | 2.28M |
| April 14, 2025 | 143.16 | 145.5 | 145.5 | 146.21 | 142.51 | 2.6M |
| April 11, 2025 | 139.39 | 142.93 | 142.93 | 143.44 | 137.94 | 3.12M |
| April 10, 2025 | 136.17 | 139.39 | 139.39 | 141.29 | 135.43 | 3.84M |
| April 09, 2025 | 131.84 | 136.58 | 136.58 | 140.59 | 131.81 | 5.38M |
| April 08, 2025 | 135.26 | 132.53 | 132.53 | 136.83 | 131.16 | 3.43M |
| April 07, 2025 | 132.96 | 134.62 | 134.62 | 136.75 | 131.15 | 5.83M |
| April 04, 2025 | 143.1 | 135.34 | 135.34 | 144.69 | 135.03 | 4.7M |
| April 03, 2025 | 143.73 | 144.85 | 144.85 | 147.1 | 143.34 | 4.33M |
| April 02, 2025 | 145 | 144.87 | 144.87 | 145.6 | 143.3 | 2.02M |
| April 01, 2025 | 145 | 145.67 | 145.67 | 145.83 | 144.26 | 2.28M |
| March 31, 2025 | 144.12 | 144.52 | 144.52 | 144.68 | 143.03 | 4.21M |
| March 28, 2025 | 145.11 | 144.25 | 144.25 | 145.74 | 144.1 | 2.42M |
| March 27, 2025 | 145 | 145.3 | 145.3 | 146.41 | 144.4 | 2.33M |
| March 26, 2025 | 144.88 | 145.19 | 145.19 | 146.36 | 144.57 | 2.22M |
| March 25, 2025 | 145.28 | 144.5 | 144.5 | 146.45 | 143.77 | 2.37M |
| March 24, 2025 | 145.78 | 144.55 | 144.55 | 145.87 | 143.57 | 2.85M |
| March 21, 2025 | 142.27 | 144.3 | 144.3 | 145.22 | 142 | 9.23M |
| March 20, 2025 | 141.41 | 143.25 | 143.25 | 143.7 | 141.19 | 2.87M |
| March 19, 2025 | 142.02 | 141.97 | 141.97 | 142.73 | 141.58 | 2.53M |
| March 18, 2025 | 142.12 | 141.87 | 141.87 | 143.43 | 141.54 | 2.73M |
| March 17, 2025 | 138.98 | 142.9 | 142.9 | 143.37 | 138.6 | 4.51M |
| March 14, 2025 | 138.15 | 138.71 | 138.71 | 139.23 | 137.87 | 3.04M |
| March 13, 2025 | 135.79 | 137.72 | 137.72 | 138.26 | 135.23 | 3.17M |
| March 12, 2025 | 137 | 136.12 | 136.12 | 138.15 | 135.73 | 2.99M |
| March 11, 2025 | 140.9 | 137.88 | 137.88 | 140.9 | 136.9 | 3.8M |
| March 10, 2025 | 139.75 | 140.43 | 140.43 | 142.97 | 139.22 | 5.44M |
| March 07, 2025 | 136.19 | 140.04 | 140.04 | 140.42 | 136 | 3.36M |
| March 06, 2025 | 133.65 | 136.79 | 136.79 | 137.53 | 133.37 | 3.67M |
| March 05, 2025 | 131.6 | 134.05 | 134.05 | 134.51 | 131.31 | 5.22M |
| March 04, 2025 | 129.52 | 131.82 | 131.82 | 133.35 | 129.24 | 4.28M |
| March 03, 2025 | 130.38 | 129.23 | 129.23 | 131.6 | 128.87 | 5.21M |
| February 28, 2025 | 131.69 | 129.12 | 129.12 | 131.71 | 128.02 | 6.1M |
| February 27, 2025 | 130.89 | 130.46 | 130.46 | 132.04 | 130.08 | 4.84M |
| February 26, 2025 | 131.45 | 131.19 | 131.19 | 133.45 | 131.08 | 3.12M |
| February 25, 2025 | 133.42 | 131.73 | 131.73 | 134.12 | 131.35 | 5.23M |
| February 24, 2025 | 131.13 | 134.05 | 134.05 | 134.65 | 130.77 | 8.24M |
| February 21, 2025 | 130.11 | 130.95 | 130.95 | 131.82 | 129.79 | 4.87M |
| February 20, 2025 | 129.58 | 129.99 | 129.99 | 131.13 | 129.29 | 3.82M |
| February 19, 2025 | 129.07 | 129.34 | 129.34 | 130.64 | 128.41 | 3.56M |
| February 18, 2025 | 128.78 | 128.35 | 128.35 | 130.04 | 128.08 | 3.61M |
| February 14, 2025 | 129.74 | 129.4 | 129.4 | 130.76 | 129.04 | 2.23M |
| February 13, 2025 | 130.44 | 129.82 | 129.82 | 131.56 | 128.43 | 3.09M |
| February 12, 2025 | 131.81 | 131.17 | 131.17 | 133.71 | 130.9 | 2.8M |