152.63
-6.23(-3.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 28, 2025 | 194.65 | 197.07 | 197.07 | 197.23 | 192.61 | 15.94M |
| January 27, 2025 | 194.19 | 193.77 | 193.77 | 198.67 | 192.7 | 24.97M |
| January 24, 2025 | 199.85 | 201.9 | 201.9 | 202.57 | 199.78 | 12.73M |
| January 23, 2025 | 199.98 | 199.58 | 199.58 | 201.94 | 196.82 | 15.17M |
| January 22, 2025 | 200.55 | 200.03 | 200.03 | 202.12 | 199.2 | 15.48M |
| January 21, 2025 | 200.51 | 199.63 | 199.63 | 203.84 | 199.44 | 19.01M |
| January 17, 2025 | 198.05 | 197.55 | 197.55 | 198.81 | 195.31 | 22.11M |
| January 16, 2025 | 195.83 | 194.41 | 194.41 | 196.98 | 194.3 | 13.45M |
| January 15, 2025 | 194.35 | 196.98 | 196.98 | 197.8 | 193.33 | 12.89M |
| January 14, 2025 | 192.5 | 191.05 | 191.05 | 193.27 | 189.64 | 13.65M |
| January 13, 2025 | 191.35 | 192.29 | 192.29 | 192.49 | 188.66 | 13.17M |
| January 10, 2025 | 195.42 | 193.17 | 193.17 | 197.62 | 191.6 | 20.75M |
| January 08, 2025 | 193.95 | 195.39 | 195.39 | 197.64 | 193.75 | 14.34M |
| January 07, 2025 | 198.27 | 196.71 | 196.71 | 202.14 | 195.94 | 16.97M |