166.82
+1.73(+1.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 165.52 | 166.82 | 166.82 | 168.32 | 165.52 | 322,293 |
May 07, 2025 | 165.8 | 165.09 | 165.09 | 166.77 | 164.83 | 402,950 |
May 06, 2025 | 166.28 | 165.22 | 165.22 | 166.33 | 164.71 | 389,243 |
May 05, 2025 | 166.18 | 166.42 | 166.42 | 167.85 | 165.5 | 392,100 |
May 02, 2025 | 166.66 | 166.44 | 166.44 | 168.67 | 165.31 | 286,162 |
May 01, 2025 | 164.71 | 165.21 | 165.21 | 166.23 | 163.17 | 483,300 |
April 30, 2025 | 164.5 | 166.28 | 166.28 | 166.28 | 163.16 | 460,326 |
April 29, 2025 | 162.3 | 164.32 | 164.32 | 164.46 | 161.85 | 403,000 |
April 28, 2025 | 162.04 | 162.44 | 162.44 | 163.29 | 160.87 | 570,600 |
April 25, 2025 | 162.68 | 162.68 | 162.68 | 164.14 | 160.17 | 663,100 |
April 24, 2025 | 169 | 161.91 | 161.91 | 172.29 | 160.57 | 954,466 |
April 23, 2025 | 168 | 168.51 | 168.51 | 169.34 | 166.47 | 673,637 |
April 22, 2025 | 164.67 | 167.5 | 167.5 | 168.59 | 164.67 | 384,832 |
April 21, 2025 | 164.66 | 165.01 | 165.01 | 165.73 | 163.88 | 399,200 |
April 17, 2025 | 163.03 | 165.27 | 165.27 | 166.29 | 163.03 | 274,860 |
April 16, 2025 | 165.69 | 163.88 | 163.88 | 165.78 | 163.01 | 298,910 |
April 15, 2025 | 167.02 | 165 | 165 | 167.77 | 164.89 | 239,958 |
April 14, 2025 | 165.33 | 167.1 | 167.1 | 167.52 | 164.26 | 379,729 |
April 11, 2025 | 160.43 | 164.61 | 164.61 | 165.33 | 160.43 | 351,200 |
April 10, 2025 | 160.27 | 160.52 | 160.52 | 163.1 | 158.62 | 460,300 |
April 09, 2025 | 152.29 | 161.59 | 161.59 | 162.29 | 151.75 | 796,934 |
April 08, 2025 | 156.21 | 152.87 | 152.87 | 158.17 | 151.85 | 689,300 |
April 07, 2025 | 154.91 | 154.85 | 154.85 | 160.52 | 153.41 | 599,900 |
April 04, 2025 | 159.35 | 157.95 | 157.95 | 161.58 | 157.46 | 549,306 |
April 03, 2025 | 160.16 | 161.43 | 161.43 | 162.78 | 159.09 | 455,616 |
April 02, 2025 | 160.9 | 161.27 | 161.27 | 162.99 | 157.52 | 536,494 |
April 01, 2025 | 163.28 | 164.12 | 164.12 | 165.19 | 162.69 | 290,800 |
March 31, 2025 | 161.7 | 164.08 | 164.08 | 165.43 | 161.07 | 336,500 |
March 28, 2025 | 162.97 | 162.07 | 162.07 | 163.47 | 161.39 | 223,122 |
March 27, 2025 | 162.77 | 163.36 | 163.36 | 164.71 | 161.84 | 357,700 |
March 26, 2025 | 162 | 162.36 | 162.36 | 163.71 | 160.93 | 245,234 |
March 25, 2025 | 160.86 | 161.29 | 161.29 | 162.79 | 160.15 | 267,936 |
March 24, 2025 | 161.28 | 160.9 | 160.9 | 163.76 | 159.95 | 452,708 |
March 21, 2025 | 160.71 | 160.54 | 160.54 | 161.07 | 158.88 | 1.38M |
March 20, 2025 | 164.88 | 161.9 | 161.9 | 164.88 | 161.11 | 281,700 |
March 19, 2025 | 166.87 | 165.02 | 165.02 | 167.7 | 163.38 | 215,344 |
March 18, 2025 | 163.18 | 166.59 | 166.59 | 166.9 | 162.44 | 341,933 |
March 17, 2025 | 162.66 | 163.65 | 163.65 | 164.7 | 162.66 | 276,306 |
March 14, 2025 | 161.5 | 162.7 | 162.7 | 164.52 | 161.35 | 412,200 |
March 13, 2025 | 159.81 | 161.63 | 161.63 | 161.99 | 158.92 | 321,200 |
March 12, 2025 | 163.95 | 160.63 | 160.63 | 163.95 | 160 | 337,927 |
March 11, 2025 | 166.16 | 163.19 | 163.19 | 167.9 | 162.48 | 436,100 |
March 10, 2025 | 168.14 | 166.36 | 166.36 | 169.9 | 166.36 | 466,015 |
March 07, 2025 | 167.82 | 169.56 | 169.56 | 173.5 | 167.82 | 373,849 |
March 06, 2025 | 169.7 | 168.75 | 168.75 | 170.03 | 167.68 | 451,311 |
March 05, 2025 | 168.93 | 169.81 | 169.81 | 172.01 | 167.4 | 485,317 |
March 04, 2025 | 164.29 | 169.7 | 169.7 | 171.48 | 164.04 | 437,776 |
March 03, 2025 | 165.6 | 164.76 | 164.76 | 167.69 | 164.48 | 357,700 |
February 28, 2025 | 164.98 | 165.6 | 165.6 | 165.75 | 162.53 | 267,085 |
February 27, 2025 | 162.89 | 164.84 | 164.84 | 165.78 | 162.72 | 434,200 |
February 26, 2025 | 162.59 | 164.07 | 164.07 | 166.44 | 162.59 | 453,001 |
February 25, 2025 | 164.4 | 164.2 | 164.2 | 167.18 | 164.03 | 554,066 |
February 24, 2025 | 165.64 | 166.03 | 166.03 | 167.26 | 161.79 | 640,900 |
February 21, 2025 | 163.01 | 164.69 | 164.69 | 167.29 | 161.24 | 797,700 |
February 20, 2025 | 183.7 | 162.99 | 162.99 | 183.7 | 161.57 | 843,419 |
February 19, 2025 | 188 | 190.16 | 190.16 | 190.69 | 187.62 | 384,200 |
February 18, 2025 | 186.82 | 188.39 | 188.39 | 190.39 | 186.82 | 185,800 |
February 14, 2025 | 192.44 | 187.61 | 187.61 | 192.44 | 187.21 | 191,048 |
February 13, 2025 | 192.79 | 191.41 | 191.41 | 195 | 190.23 | 111,800 |
February 12, 2025 | 192.16 | 191.87 | 191.87 | 194.33 | 191.21 | 122,742 |