134.55
-3.26(-2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 136.64 | 134.55 | 134.55 | 136.71 | 133.75 | 4.36M |
| May 29, 2025 | 137.47 | 137.81 | 137.81 | 138.19 | 136.13 | 2.1M |
| May 28, 2025 | 139.22 | 136.28 | 136.28 | 139.22 | 135.94 | 1.9M |
| May 27, 2025 | 137.79 | 137.49 | 137.49 | 138.11 | 135.54 | 1.79M |
| May 23, 2025 | 134.31 | 135.86 | 135.86 | 136.62 | 133.75 | 1.77M |
| May 22, 2025 | 134.76 | 136.29 | 136.29 | 136.86 | 132.2 | 1.93M |
| May 21, 2025 | 138.35 | 136.31 | 136.31 | 138.67 | 136.12 | 1.64M |
| May 20, 2025 | 139.18 | 138.35 | 138.35 | 139.82 | 137.44 | 1.1M |
| May 19, 2025 | 139.93 | 139.35 | 139.35 | 140.24 | 137.62 | 1.48M |
| May 16, 2025 | 142.77 | 141.13 | 141.13 | 142.77 | 139.22 | 2.28M |
| May 15, 2025 | 140.19 | 141.95 | 141.95 | 142.02 | 138.52 | 2.6M |
| May 14, 2025 | 144.53 | 144.82 | 143.82 | 145.95 | 143.98 | 1.62M |
| May 13, 2025 | 143.61 | 146.17 | 145.16 | 147.69 | 142.9 | 2.01M |
| May 12, 2025 | 144.84 | 142.92 | 141.93 | 147.75 | 142.07 | 2.26M |
| May 09, 2025 | 138 | 137.89 | 137.89 | 139.35 | 136.65 | 1.94M |
| May 08, 2025 | 130.48 | 136.18 | 136.18 | 137.33 | 130.48 | 2.52M |
| May 07, 2025 | 132.77 | 129.57 | 129.57 | 132.89 | 127.75 | 2.47M |
| May 06, 2025 | 133.9 | 131.98 | 131.98 | 137 | 131.32 | 3.76M |
| May 05, 2025 | 134 | 133.08 | 133.08 | 135.06 | 132.05 | 2.87M |
| May 02, 2025 | 136.56 | 136.81 | 136.81 | 137.85 | 133.82 | 2.37M |
| May 01, 2025 | 131.31 | 134.83 | 134.83 | 136.4 | 130.9 | 2.16M |
| April 30, 2025 | 134.44 | 132.01 | 132.01 | 134.6 | 130.51 | 1.98M |
| April 29, 2025 | 137.81 | 136.65 | 136.65 | 138.01 | 135.34 | 1.67M |
| April 28, 2025 | 136.41 | 137.82 | 137.82 | 138.6 | 136.24 | 1.66M |
| April 25, 2025 | 135.11 | 136.76 | 136.76 | 137.25 | 134.85 | 1.61M |
| April 24, 2025 | 136.94 | 136.16 | 136.16 | 137.81 | 135.11 | 2.05M |
| April 23, 2025 | 137.79 | 135.54 | 135.54 | 140 | 134.39 | 2.13M |
| April 22, 2025 | 135.12 | 136.54 | 136.54 | 137.97 | 134.38 | 1.73M |
| April 21, 2025 | 134.18 | 132.35 | 132.35 | 134.35 | 130.32 | 2.18M |
| April 17, 2025 | 132.58 | 137.64 | 137.64 | 139.22 | 132.58 | 3.66M |
| April 16, 2025 | 127.73 | 130.22 | 130.22 | 132.58 | 127.71 | 2.05M |
| April 15, 2025 | 126.69 | 127.14 | 127.14 | 130.02 | 126.69 | 1.69M |
| April 14, 2025 | 131.81 | 127.64 | 127.64 | 132.96 | 125.87 | 2.52M |
| April 11, 2025 | 123.09 | 129.01 | 129.01 | 129.03 | 121.03 | 3.93M |
| April 10, 2025 | 129.25 | 123.16 | 123.16 | 130.03 | 119.65 | 4.37M |
| April 09, 2025 | 115.83 | 134.93 | 134.93 | 137.35 | 114 | 5.37M |
| April 08, 2025 | 129.25 | 119.25 | 119.25 | 129.65 | 117.41 | 3.35M |
| April 07, 2025 | 120.86 | 124.53 | 124.53 | 129.25 | 117.03 | 5.46M |
| April 04, 2025 | 134.05 | 123.37 | 123.37 | 135.82 | 123.15 | 5.41M |
| April 03, 2025 | 151.06 | 141.28 | 141.28 | 153.02 | 141.1 | 5.41M |
| April 02, 2025 | 159.04 | 161.49 | 161.49 | 161.78 | 158.26 | 1.39M |
| April 01, 2025 | 160.24 | 160.87 | 160.87 | 161.14 | 157.85 | 1.46M |
| March 31, 2025 | 157.63 | 159.88 | 159.88 | 161.6 | 156.8 | 2.07M |
| March 28, 2025 | 159.93 | 157.54 | 157.54 | 160.96 | 155.85 | 1.63M |
| March 27, 2025 | 162.64 | 160.23 | 160.23 | 163.21 | 159.64 | 1.47M |
| March 26, 2025 | 162.84 | 163.09 | 163.09 | 165.13 | 162.34 | 2.37M |
| March 25, 2025 | 162 | 161.6 | 161.6 | 163.26 | 160.57 | 2.32M |
| March 24, 2025 | 158.85 | 161.01 | 161.01 | 161.44 | 158.55 | 2.04M |
| March 21, 2025 | 156.8 | 158.5 | 158.5 | 158.73 | 156.16 | 7.77M |
| March 20, 2025 | 156.83 | 158.48 | 158.48 | 159.25 | 155.96 | 2.05M |
| March 19, 2025 | 155.33 | 157.6 | 157.6 | 158.57 | 155.2 | 2.97M |
| March 18, 2025 | 153.99 | 155 | 155 | 155.02 | 152.12 | 2.35M |
| March 17, 2025 | 150.8 | 153.03 | 153.03 | 153.98 | 150.25 | 1.98M |
| March 14, 2025 | 146.52 | 150.2 | 150.2 | 151.02 | 145.22 | 2.74M |
| March 13, 2025 | 145.31 | 145.8 | 145.8 | 146.91 | 142.6 | 2.64M |
| March 12, 2025 | 144.47 | 146.55 | 146.55 | 148.36 | 143.25 | 2.27M |
| 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 |