144.65
+4.07(+2.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 141.87 | 144.65 | 144.65 | 146 | 141.25 | 2.28M |
| March 10, 2025 | 139.75 | 140.58 | 140.58 | 141.94 | 137.09 | 3.44M |
| March 07, 2025 | 140.8 | 140.11 | 140.11 | 144.15 | 139.51 | 2.63M |
| March 06, 2025 | 141.13 | 139.9 | 139.9 | 142.44 | 138.94 | 3.35M |
| March 05, 2025 | 143.42 | 142.7 | 141.7 | 143.76 | 139.57 | 3.76M |
| March 04, 2025 | 145.99 | 145.04 | 144.02 | 147.53 | 140.81 | 5.03M |
| March 03, 2025 | 159.96 | 148 | 146.96 | 160.44 | 147.7 | 3.5M |
| February 28, 2025 | 155.01 | 158.96 | 158.96 | 159.41 | 152.61 | 3.19M |
| February 27, 2025 | 155.62 | 155.59 | 155.59 | 156.98 | 151.74 | 3.14M |
| February 26, 2025 | 151.83 | 152.43 | 152.43 | 154 | 151 | 3.3M |
| February 25, 2025 | 157.21 | 151.92 | 151.92 | 161.47 | 151.69 | 4.7M |
| February 24, 2025 | 156.12 | 155.23 | 155.23 | 156.8 | 155.03 | 3.84M |
| February 21, 2025 | 160.89 | 156.12 | 156.12 | 161.48 | 155.59 | 3.94M |
| February 20, 2025 | 160.3 | 162.09 | 162.09 | 162.84 | 159.46 | 2.35M |
| February 19, 2025 | 158.83 | 160.26 | 160.26 | 162.39 | 158.52 | 2.09M |
| February 18, 2025 | 161.19 | 156.76 | 156.76 | 161.59 | 154.38 | 2.5M |
| February 14, 2025 | 156.88 | 156.99 | 156.99 | 160.58 | 153.26 | 2.99M |
| February 13, 2025 | 155.46 | 156.17 | 156.17 | 157.15 | 154.29 | 2.26M |
| February 12, 2025 | 161.19 | 155.46 | 155.46 | 161.31 | 155.14 | 2.39M |
| February 11, 2025 | 162.9 | 162.01 | 162.01 | 164.64 | 161.7 | 1.65M |
| February 10, 2025 | 159.69 | 161.66 | 161.66 | 161.75 | 159.32 | 1.7M |
| February 07, 2025 | 160.66 | 158.13 | 158.13 | 161 | 157.9 | 1.97M |
| February 06, 2025 | 166.24 | 160.03 | 160.03 | 166.41 | 158.99 | 2.12M |
| February 05, 2025 | 165.9 | 164.76 | 164.76 | 165.9 | 161.51 | 1.99M |
| February 04, 2025 | 163.84 | 166.3 | 166.3 | 167.59 | 160.57 | 1.99M |
| February 03, 2025 | 165.18 | 164.48 | 164.48 | 165.98 | 161.59 | 2.22M |
| January 31, 2025 | 169.53 | 164.36 | 164.36 | 169.87 | 163.94 | 2.92M |
| January 30, 2025 | 172.32 | 170.41 | 170.41 | 173.02 | 169.44 | 1.28M |
| January 29, 2025 | 168.99 | 170.86 | 170.86 | 171.58 | 167.72 | 1.32M |
| January 28, 2025 | 171.45 | 169.25 | 169.25 | 173.46 | 167.16 | 1.73M |
| January 27, 2025 | 173.66 | 171.6 | 171.6 | 175.69 | 170.21 | 1.77M |
| January 24, 2025 | 177.16 | 173.26 | 173.26 | 177.69 | 172.51 | 1.94M |
| January 23, 2025 | 179.08 | 176.63 | 176.63 | 180.29 | 175.83 | 1.89M |
| January 22, 2025 | 176.23 | 177.59 | 177.59 | 179.65 | 174.97 | 1.61M |
| January 21, 2025 | 178.44 | 176.95 | 176.95 | 178.73 | 175.77 | 2.15M |
| January 17, 2025 | 180.36 | 180.18 | 180.18 | 180.91 | 178.53 | 1.81M |
| January 16, 2025 | 178.62 | 179.12 | 179.12 | 180.17 | 177.65 | 1.38M |
| January 15, 2025 | 178.49 | 179.56 | 179.56 | 180.25 | 177.68 | 1.67M |
| January 14, 2025 | 177 | 177.68 | 177.68 | 178.87 | 175.69 | 1.73M |
| January 13, 2025 | 176.07 | 177.61 | 177.61 | 180.09 | 175.71 | 3.04M |
| January 10, 2025 | 174.89 | 174.77 | 174.77 | 177.26 | 171.7 | 2.73M |
| January 08, 2025 | 171.55 | 170.99 | 170.99 | 173 | 169.47 | 1.67M |
| January 07, 2025 | 170.24 | 172.42 | 172.42 | 173.28 | 169.25 | 2.13M |
| January 06, 2025 | 171.78 | 169.64 | 169.64 | 175.08 | 168.82 | 2.12M |
| January 03, 2025 | 168.35 | 170.96 | 170.96 | 171.93 | 167.68 | 2.02M |
| January 02, 2025 | 166.15 | 166.78 | 166.78 | 168.22 | 165.2 | 1.79M |
| December 31, 2024 | 160.99 | 163.83 | 163.83 | 164.26 | 160.69 | 2.49M |
| December 30, 2024 | 158.51 | 160.98 | 160.98 | 161.95 | 157.36 | 2.09M |
| December 27, 2024 | 157.87 | 158.34 | 158.34 | 159.55 | 156.77 | 1.72M |
| December 26, 2024 | 158.28 | 158.03 | 158.03 | 159.59 | 156.7 | 1.16M |
| December 24, 2024 | 157.43 | 157.77 | 157.77 | 158.1 | 155.2 | 823,239 |
| December 23, 2024 | 154.96 | 156.1 | 156.1 | 156.58 | 153.73 | 2.11M |
| December 20, 2024 | 152.16 | 154.94 | 154.94 | 156.22 | 152 | 7.84M |
| December 19, 2024 | 158.6 | 153.06 | 153.06 | 159.34 | 152.83 | 2.96M |
| December 18, 2024 | 161.02 | 156.08 | 156.08 | 161.74 | 155.97 | 2.55M |
| December 17, 2024 | 157.9 | 160.14 | 160.14 | 160.34 | 155.8 | 2.71M |
| December 16, 2024 | 162.66 | 158.93 | 158.93 | 162.66 | 158.51 | 2.37M |
| December 13, 2024 | 162.61 | 163.34 | 163.34 | 164.04 | 161 | 1.72M |
| December 12, 2024 | 163.71 | 162.23 | 162.23 | 164.05 | 161.93 | 1.63M |
| December 11, 2024 | 164.36 | 163.9 | 163.9 | 164.8 | 162.54 | 2.66M |