161.47
+3.75(+2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 12, 2025 | 168.47 | 169 | 169 | 169.53 | 165.48 | 19.52M |
| March 11, 2025 | 166.68 | 165.98 | 165.98 | 168.66 | 163.24 | 23.62M |
| March 10, 2025 | 170.16 | 167.81 | 167.81 | 170.45 | 165.57 | 28.28M |
| March 07, 2025 | 173.24 | 175.75 | 175.75 | 176.9 | 172.25 | 15.89M |
| March 06, 2025 | 172.55 | 174.21 | 174.21 | 176.73 | 172.51 | 18.89M |
| March 05, 2025 | 172.32 | 174.99 | 174.99 | 175.72 | 170.95 | 15.94M |
| March 04, 2025 | 168.25 | 172.61 | 172.61 | 175.16 | 167.54 | 28.67M |
| March 03, 2025 | 173.73 | 168.66 | 168.66 | 175 | 167.64 | 23.98M |
| February 28, 2025 | 170.3 | 172.16 | 172.16 | 172.5 | 168.39 | 22.01M |
| February 27, 2025 | 176.02 | 170.21 | 170.21 | 176.59 | 169.77 | 25.77M |
| February 26, 2025 | 176.95 | 174.7 | 174.7 | 178.08 | 173.59 | 23.54M |
| February 25, 2025 | 180.16 | 177.37 | 177.37 | 180.76 | 176.77 | 20.32M |
| February 24, 2025 | 183.8 | 181.19 | 181.19 | 185.09 | 180.88 | 18.63M |
| February 21, 2025 | 187.29 | 181.58 | 181.58 | 187.47 | 181.13 | 19.32M |
| February 20, 2025 | 186.65 | 186.64 | 186.64 | 187.12 | 184.6 | 12.02M |
| February 19, 2025 | 186.19 | 187.11 | 187.11 | 187.33 | 185.51 | 9.46M |
| February 18, 2025 | 187.44 | 185.8 | 185.8 | 187.78 | 183.58 | 19.7M |
| February 14, 2025 | 186.83 | 186.87 | 186.87 | 188.15 | 186.11 | 12.64M |
| February 13, 2025 | 185.93 | 187.88 | 187.88 | 187.99 | 184.88 | 12.65M |
| February 12, 2025 | 185.23 | 185.43 | 185.43 | 186.83 | 183.63 | 16.81M |
| February 11, 2025 | 186.84 | 187.07 | 187.07 | 188.8 | 186.08 | 12.94M |
| February 10, 2025 | 189.06 | 188.2 | 188.2 | 189.99 | 187.61 | 16.61M |
| February 07, 2025 | 192.74 | 187.14 | 187.14 | 193.02 | 185.1 | 29.57M |
| February 06, 2025 | 190.99 | 193.31 | 193.31 | 193.83 | 190.49 | 20.82M |
| February 05, 2025 | 193.1 | 193.3 | 193.3 | 194.55 | 189.91 | 43.72M |
| February 04, 2025 | 204.5 | 207.71 | 207.71 | 208.7 | 204.26 | 28.29M |
| February 03, 2025 | 202.22 | 202.64 | 202.64 | 205.22 | 201.66 | 16.72M |
| January 31, 2025 | 203.72 | 205.6 | 205.6 | 207.08 | 203.58 | 17.09M |
| January 30, 2025 | 199.76 | 202.63 | 202.63 | 203.24 | 199.47 | 14.57M |
| January 29, 2025 | 197.37 | 197.18 | 197.18 | 198.46 | 195.19 | 12.29M |