157.21
+0.14(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2025 | 153.62 | 157.07 | 157.07 | 158.1 | 153.62 | 30.6M |
| March 31, 2025 | 153.11 | 154.64 | 154.64 | 155.54 | 150.66 | 54.6M |
| March 28, 2025 | 160.49 | 154.33 | 154.33 | 161.82 | 153.63 | 47.8M |
| March 27, 2025 | 164.63 | 162.24 | 162.24 | 165.42 | 162 | 24.35M |
| March 26, 2025 | 169 | 165.06 | 165.06 | 169.61 | 164.84 | 28.56M |
| March 25, 2025 | 168.98 | 170.56 | 170.56 | 170.63 | 168.32 | 23.91M |
| March 24, 2025 | 167.07 | 167.58 | 167.58 | 168.32 | 165.14 | 30.52M |
| March 21, 2025 | 161.21 | 163.99 | 163.99 | 164.24 | 160.89 | 36.38M |
| March 20, 2025 | 161.57 | 162.8 | 162.8 | 164.89 | 160.96 | 28.14M |
| March 19, 2025 | 161.76 | 163.89 | 163.89 | 165.87 | 161 | 34.07M |
| March 18, 2025 | 163.68 | 160.67 | 160.67 | 164.25 | 156.72 | 40.64M |
| March 17, 2025 | 165.03 | 164.29 | 164.29 | 166.3 | 163.67 | 31.06M |
| March 14, 2025 | 163.27 | 165.49 | 165.49 | 166.49 | 162.45 | 31.88M |
| March 13, 2025 | 166.04 | 162.76 | 162.76 | 166.13 | 162.11 | 29.62M |
| March 12, 2025 | 166.58 | 167.11 | 167.11 | 167.64 | 163.53 | 27.55M |
| March 11, 2025 | 164.91 | 164.04 | 164.04 | 166.75 | 161.37 | 37.62M |
| March 10, 2025 | 168.26 | 165.87 | 165.87 | 168.46 | 163.69 | 43.28M |
| March 07, 2025 | 171.26 | 173.86 | 173.86 | 174.97 | 170.27 | 27.24M |
| March 06, 2025 | 170.53 | 172.35 | 172.35 | 174.81 | 170.5 | 28.02M |
| March 05, 2025 | 170.52 | 173.02 | 173.02 | 173.78 | 169.06 | 29.73M |
| March 04, 2025 | 166.24 | 170.92 | 170.92 | 173.29 | 165.8 | 43.45M |
| March 03, 2025 | 171.93 | 167.01 | 167.01 | 173.37 | 165.93 | 38.79M |
| February 28, 2025 | 168.68 | 170.28 | 170.28 | 170.61 | 166.77 | 45.07M |
| February 27, 2025 | 173.99 | 168.5 | 168.5 | 174.56 | 167.94 | 38.41M |
| February 26, 2025 | 175.07 | 172.73 | 172.73 | 176.08 | 171.58 | 34.89M |
| February 25, 2025 | 178.03 | 175.42 | 175.42 | 178.74 | 174.69 | 40.2M |
| February 24, 2025 | 181.99 | 179.25 | 179.25 | 183.12 | 178.89 | 29.69M |
| February 21, 2025 | 185.15 | 179.66 | 179.66 | 185.34 | 179.08 | 34.65M |
| February 20, 2025 | 184.8 | 184.56 | 184.56 | 185.31 | 182.72 | 20.33M |
| February 19, 2025 | 184.07 | 185.27 | 185.27 | 185.46 | 183.59 | 19.55M |
| February 18, 2025 | 185.56 | 183.76 | 183.76 | 185.96 | 181.75 | 24.66M |
| February 14, 2025 | 185.06 | 185.23 | 185.23 | 186.4 | 184.32 | 20.31M |
| February 13, 2025 | 184.32 | 186.14 | 186.14 | 186.28 | 183.14 | 20.69M |
| February 12, 2025 | 183.22 | 183.61 | 183.61 | 185.11 | 181.83 | 20.86M |
| February 11, 2025 | 185.03 | 185.32 | 185.32 | 186.94 | 184.28 | 19.03M |
| February 10, 2025 | 187.35 | 186.47 | 186.47 | 188.2 | 185.86 | 23.11M |
| February 07, 2025 | 191.05 | 185.34 | 185.34 | 191.18 | 183.24 | 49.32M |
| February 06, 2025 | 189.5 | 191.6 | 191.6 | 192.1 | 188.72 | 29.3M |
| February 05, 2025 | 191.07 | 191.33 | 191.33 | 192.75 | 188.03 | 70.46M |
| February 04, 2025 | 203.39 | 206.38 | 206.38 | 207.05 | 202.81 | 43.86M |
| February 03, 2025 | 200.69 | 201.23 | 201.23 | 203.75 | 200.1 | 27.84M |
| January 31, 2025 | 202 | 204.02 | 204.02 | 205.48 | 201.8 | 32.04M |
| January 30, 2025 | 198 | 200.87 | 200.87 | 201.4 | 197.67 | 24.35M |
| January 29, 2025 | 195.56 | 195.41 | 195.41 | 196.79 | 193.43 | 18.22M |
| January 28, 2025 | 192.75 | 195.3 | 195.3 | 195.48 | 190.68 | 24.16M |
| January 27, 2025 | 192.41 | 191.81 | 191.81 | 196.88 | 190.73 | 41.73M |
| January 24, 2025 | 198.1 | 200.21 | 200.21 | 200.9 | 198 | 23.88M |
| January 23, 2025 | 198.14 | 197.98 | 197.98 | 200.3 | 195.2 | 26.95M |
| January 22, 2025 | 199.06 | 198.37 | 198.37 | 200.48 | 197.53 | 26.2M |
| January 21, 2025 | 199.07 | 198.05 | 198.05 | 202.29 | 197.87 | 29.97M |
| January 17, 2025 | 196.53 | 196 | 196 | 197.23 | 193.75 | 27.74M |
| January 16, 2025 | 194.14 | 192.91 | 192.91 | 195.48 | 192.81 | 17.82M |
| January 15, 2025 | 193.09 | 195.55 | 195.55 | 196.36 | 191.86 | 21.78M |
| January 14, 2025 | 191.24 | 189.66 | 189.66 | 191.98 | 188.31 | 17.17M |
| January 13, 2025 | 190.07 | 191.01 | 191.01 | 191.18 | 187.36 | 21.82M |
| January 10, 2025 | 194.3 | 192.04 | 192.04 | 196.52 | 190.31 | 26.67M |
| January 08, 2025 | 192.57 | 193.95 | 193.95 | 196.29 | 192.38 | 24.86M |
| January 07, 2025 | 197.11 | 195.49 | 195.49 | 201 | 194.6 | 26.49M |
| January 06, 2025 | 193.98 | 196.87 | 196.87 | 198.22 | 193.85 | 29.56M |
| January 03, 2025 | 191.37 | 191.79 | 191.79 | 193.21 | 189.98 | 18.6M |