221.84
+3.91(+1.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 23, 2025 | 219 | 217.93 | 217.93 | 221.25 | 215.46 | 793,437 |
April 22, 2025 | 215.23 | 217.22 | 217.22 | 219.61 | 211.49 | 871,717 |
April 21, 2025 | 218.32 | 217.86 | 217.86 | 221.54 | 215.36 | 478,148 |
April 17, 2025 | 214.05 | 219.48 | 219.48 | 220.39 | 213.58 | 792,365 |
April 16, 2025 | 216.24 | 215.6 | 215.6 | 218.51 | 213.65 | 610,667 |
April 15, 2025 | 218.66 | 217.98 | 217.98 | 221.51 | 217.41 | 722,149 |
April 14, 2025 | 216.69 | 219.95 | 219.95 | 221.47 | 213.41 | 1.15M |
April 11, 2025 | 208.66 | 215.74 | 215.74 | 218.78 | 207.36 | 1.47M |
April 10, 2025 | 196.86 | 200.89 | 200.89 | 203.77 | 195.32 | 836,729 |
April 09, 2025 | 182.88 | 200.08 | 200.08 | 202.54 | 182.79 | 1.01M |
April 08, 2025 | 192.99 | 187.54 | 187.54 | 195.67 | 184.46 | 822,859 |
April 07, 2025 | 181.28 | 183.31 | 183.31 | 190.1 | 177.42 | 826,364 |
April 04, 2025 | 194.14 | 184.95 | 184.95 | 195.93 | 184.6 | 855,703 |
April 03, 2025 | 202.5 | 199.22 | 199.22 | 206.93 | 197.23 | 690,700 |
April 02, 2025 | 200 | 204.93 | 204.93 | 205.43 | 198.95 | 498,126 |
April 01, 2025 | 204.42 | 202.2 | 202.2 | 205.29 | 200.86 | 471,502 |
March 31, 2025 | 204.01 | 204.04 | 204.04 | 206.68 | 202.29 | 666,745 |
March 28, 2025 | 202.87 | 205.32 | 205.32 | 205.83 | 202.8 | 560,139 |
March 27, 2025 | 203.57 | 203.15 | 203.15 | 204.88 | 200.75 | 350,559 |
March 26, 2025 | 206.37 | 203.27 | 203.27 | 207.15 | 202.44 | 437,712 |
March 25, 2025 | 205.49 | 206.25 | 206.25 | 207.64 | 204.21 | 557,428 |
March 24, 2025 | 202.29 | 205.89 | 205.89 | 206.73 | 201.24 | 525,721 |
March 21, 2025 | 201.52 | 201.47 | 201.47 | 203.52 | 199.01 | 1.45M |
March 20, 2025 | 206.27 | 201.71 | 201.71 | 206.41 | 200.78 | 650,517 |
March 19, 2025 | 208.09 | 207.43 | 207.43 | 211.25 | 206.71 | 518,818 |
March 18, 2025 | 206.44 | 208.57 | 208.57 | 210 | 204.44 | 681,779 |
March 17, 2025 | 196.61 | 207.13 | 207.13 | 208.8 | 196.61 | 1.2M |
March 14, 2025 | 196.4 | 196.16 | 196.16 | 198.18 | 194.83 | 790,623 |
March 13, 2025 | 191.57 | 195.51 | 195.51 | 198.14 | 191.57 | 755,108 |
March 12, 2025 | 194.37 | 191.73 | 191.73 | 195.85 | 188.01 | 498,506 |
March 11, 2025 | 196.9 | 195.01 | 195.01 | 196.9 | 190.35 | 947,106 |
March 10, 2025 | 193.34 | 197.03 | 197.03 | 204.27 | 193.15 | 1.04M |
March 07, 2025 | 191.91 | 195.97 | 195.97 | 197.84 | 190.49 | 928,777 |
March 06, 2025 | 191.91 | 193.93 | 193.93 | 195.42 | 187.39 | 1.18M |
March 05, 2025 | 186.5 | 193.59 | 193.59 | 195.25 | 181.01 | 1.78M |
March 04, 2025 | 170.05 | 172.3 | 172.3 | 175.65 | 167.7 | 921,726 |
March 03, 2025 | 178.63 | 172.68 | 172.68 | 178.96 | 170.86 | 1.29M |
February 28, 2025 | 173.16 | 175.58 | 175.58 | 175.75 | 171.56 | 2.51M |
February 27, 2025 | 173.62 | 174.28 | 174.28 | 175.88 | 172.58 | 768,621 |
February 26, 2025 | 175.79 | 173.19 | 173.19 | 176.64 | 172.08 | 727,888 |
February 25, 2025 | 169 | 175.48 | 175.48 | 175.91 | 168.83 | 1.14M |
February 24, 2025 | 171.67 | 168.81 | 168.81 | 172.73 | 168.76 | 820,663 |
February 21, 2025 | 177.53 | 170.29 | 170.29 | 178.29 | 170.2 | 631,841 |
February 20, 2025 | 174.34 | 177.89 | 177.89 | 179.89 | 173.78 | 903,461 |
February 19, 2025 | 171 | 173.77 | 173.77 | 174.52 | 170.84 | 990,047 |
February 18, 2025 | 165 | 169.71 | 169.71 | 171.46 | 164.69 | 1.21M |
February 14, 2025 | 161.98 | 161.27 | 161.27 | 163.39 | 159.41 | 848,384 |
February 13, 2025 | 165 | 160.82 | 160.82 | 165.73 | 160.69 | 787,525 |
February 12, 2025 | 166.22 | 163.49 | 163.49 | 167.92 | 162.86 | 721,344 |
February 11, 2025 | 167.5 | 167.77 | 167.77 | 168.21 | 165.55 | 567,208 |
February 10, 2025 | 169.24 | 168.27 | 168.27 | 173 | 167.5 | 801,300 |
February 07, 2025 | 162.02 | 168.49 | 168.49 | 169.96 | 161.96 | 1.68M |
February 06, 2025 | 171.19 | 159.75 | 159.75 | 175 | 158.88 | 2.39M |
February 05, 2025 | 197.36 | 195.58 | 195.58 | 197.87 | 194.12 | 645,757 |
February 04, 2025 | 195.65 | 195.76 | 195.76 | 197.54 | 194.76 | 395,500 |
February 03, 2025 | 195.05 | 196.56 | 196.56 | 197.9 | 191.61 | 549,678 |
January 31, 2025 | 196.13 | 197.26 | 197.26 | 198.22 | 194.23 | 388,538 |
January 30, 2025 | 193.27 | 195.5 | 195.5 | 195.81 | 190.88 | 469,300 |
January 29, 2025 | 195.31 | 192.89 | 192.89 | 197.04 | 191.94 | 559,747 |
January 28, 2025 | 203.2 | 195.77 | 195.77 | 203.2 | 193.79 | 495,196 |