174.92
+5.11(+3.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 172.3 | 174.92 | 174.92 | 175.82 | 172.3 | 22.12M |
| June 05, 2025 | 171.76 | 169.81 | 169.81 | 172.36 | 169.44 | 24.71M |
| June 04, 2025 | 168.28 | 169.39 | 169.39 | 169.58 | 167.8 | 18.39M |
| June 03, 2025 | 168.87 | 167.71 | 167.71 | 170.23 | 166.68 | 24.26M |
| June 02, 2025 | 169.01 | 170.37 | 170.37 | 171.06 | 168.65 | 24.74M |
| May 30, 2025 | 172.41 | 172.85 | 172.85 | 173.44 | 168.53 | 35.31M |
| May 29, 2025 | 175.05 | 172.96 | 172.96 | 175.4 | 171.78 | 20.35M |
| May 28, 2025 | 173.98 | 173.38 | 173.38 | 176.48 | 173.01 | 24.03M |
| May 27, 2025 | 171.3 | 173.98 | 173.98 | 174.29 | 171.21 | 24.21M |
| May 23, 2025 | 170.28 | 169.59 | 169.59 | 171.21 | 169.26 | 24.85M |
| May 22, 2025 | 173.35 | 171.98 | 171.98 | 178.13 | 171.88 | 44.37M |
| May 21, 2025 | 164.95 | 170.06 | 170.06 | 174.53 | 164.89 | 45.35M |
| May 20, 2025 | 167.76 | 165.32 | 165.32 | 169.68 | 164.26 | 33.19M |
| May 19, 2025 | 165.72 | 167.87 | 167.87 | 167.95 | 165.42 | 20.77M |
| May 16, 2025 | 168.96 | 167.41 | 167.41 | 170.65 | 166.95 | 31.81M |
| May 15, 2025 | 167.14 | 165.4 | 165.4 | 167.51 | 163.84 | 22.65M |
| May 14, 2025 | 161.31 | 166.81 | 166.81 | 168.34 | 160.93 | 31.65M |
| May 13, 2025 | 159.66 | 161.18 | 161.18 | 162.06 | 157.59 | 20.18M |
| May 12, 2025 | 159.1 | 159.58 | 159.58 | 160.44 | 157.89 | 31.7M |
| May 09, 2025 | 155.55 | 154.38 | 154.38 | 156.43 | 153.83 | 22.87M |
| May 08, 2025 | 155.92 | 155.75 | 155.75 | 157.41 | 154.1 | 38.06M |
| May 07, 2025 | 166.07 | 152.8 | 152.8 | 166.99 | 149.49 | 78.29M |
| May 06, 2025 | 163.9 | 165.18 | 165.18 | 166.74 | 163.13 | 8.74M |
| May 05, 2025 | 164.52 | 166.05 | 166.05 | 167.1 | 164.47 | 15.2M |
| May 02, 2025 | 164.99 | 165.62 | 165.62 | 166.7 | 163.66 | 13.35M |
| May 01, 2025 | 162.52 | 163.12 | 163.12 | 163.94 | 160.93 | 14.85M |
| April 30, 2025 | 159.86 | 160.89 | 160.89 | 161.37 | 157.16 | 20.24M |
| April 29, 2025 | 162.04 | 162.06 | 162.06 | 162.68 | 159.39 | 15.91M |
| April 28, 2025 | 164.26 | 162.42 | 162.42 | 164.95 | 160.38 | 20.76M |
| April 25, 2025 | 167.1 | 163.85 | 163.85 | 168.24 | 163 | 35.08M |
| April 24, 2025 | 158.53 | 161.47 | 161.47 | 161.71 | 158.09 | 26.9M |
| April 23, 2025 | 157.91 | 157.72 | 157.72 | 160.02 | 156.35 | 18.31M |
| April 22, 2025 | 151.07 | 153.9 | 153.9 | 154.61 | 150.87 | 15.59M |
| April 21, 2025 | 156.64 | 149.58 | 149.58 | 151.06 | 148.4 | 9.94M |
| April 17, 2025 | 156.64 | 152.93 | 152.93 | 157.07 | 150.9 | 15.73M |
| April 16, 2025 | 155.47 | 155.5 | 155.5 | 158.18 | 153.91 | 16.68M |
| April 15, 2025 | 161.57 | 158.68 | 158.68 | 162.05 | 157.65 | 15.61M |
| April 14, 2025 | 162.31 | 161.47 | 161.47 | 164.03 | 159.92 | 18.19M |
| April 11, 2025 | 155.59 | 159.4 | 159.4 | 159.86 | 155.59 | 22.46M |
| April 10, 2025 | 158.76 | 155.37 | 155.37 | 160.03 | 152.2 | 34.77M |
| April 09, 2025 | 146.35 | 161.06 | 161.06 | 161.84 | 145.82 | 43.53M |
| April 08, 2025 | 153.57 | 146.58 | 146.58 | 154.44 | 145.21 | 35.04M |
| April 07, 2025 | 143.39 | 149.24 | 149.24 | 154.93 | 142.66 | 47.46M |
| April 04, 2025 | 149.9 | 147.74 | 147.74 | 153.09 | 147.55 | 36.92M |
| April 03, 2025 | 152.84 | 152.63 | 152.63 | 154.47 | 152.18 | 27.33M |
| April 02, 2025 | 156.96 | 158.86 | 158.86 | 160.28 | 156.53 | 16.14M |
| April 01, 2025 | 155.26 | 158.88 | 158.88 | 160.08 | 155.26 | 19.77M |
| March 31, 2025 | 154.81 | 156.23 | 156.23 | 157.13 | 152.21 | 33.51M |
| March 28, 2025 | 162.36 | 156.06 | 156.06 | 163.81 | 155.34 | 34.65M |
| March 27, 2025 | 166.71 | 164.08 | 164.08 | 167.44 | 163.85 | 21.52M |
| March 26, 2025 | 171.3 | 167.14 | 167.14 | 171.94 | 166.86 | 22.38M |
| March 25, 2025 | 171.18 | 172.81 | 172.81 | 172.91 | 170.56 | 10.19M |
| March 24, 2025 | 169.27 | 169.93 | 169.93 | 170.5 | 167.44 | 18.67M |
| March 21, 2025 | 163.32 | 166.25 | 166.25 | 166.47 | 163.05 | 24.68M |
| March 20, 2025 | 163.82 | 165.05 | 165.05 | 167.03 | 163.14 | 19.66M |
| March 19, 2025 | 163.92 | 166.3 | 166.3 | 168.13 | 163.05 | 24.85M |
| March 18, 2025 | 165.96 | 162.67 | 162.67 | 166.44 | 158.8 | 22.44M |
| March 17, 2025 | 167.33 | 166.57 | 166.57 | 168.46 | 165.81 | 17.76M |
| March 14, 2025 | 165.32 | 167.62 | 167.62 | 168.07 | 164.51 | 17.41M |
| March 13, 2025 | 167.98 | 164.73 | 164.73 | 168.12 | 164.07 | 15.09M |