142.87
+8.37(+6.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 136 | 142.87 | 142.87 | 144.92 | 135.12 | 468,658 |
May 07, 2025 | 135.2 | 134.5 | 134.5 | 136.02 | 131.73 | 222,900 |
May 06, 2025 | 136.98 | 134.32 | 134.32 | 137.9 | 132.9 | 297,522 |
May 05, 2025 | 140.12 | 136 | 136 | 140.12 | 135.85 | 192,841 |
May 02, 2025 | 140.39 | 141.64 | 141.64 | 142 | 137.46 | 174,792 |
May 01, 2025 | 139 | 136.97 | 136.97 | 140.59 | 134.41 | 352,946 |
April 30, 2025 | 136.07 | 136.59 | 136.59 | 136.82 | 132.39 | 221,362 |
April 29, 2025 | 135.43 | 137.27 | 137.27 | 139.79 | 133.58 | 192,253 |
April 28, 2025 | 136.09 | 135.9 | 135.9 | 140 | 134.43 | 297,700 |
April 25, 2025 | 138.09 | 135.66 | 135.66 | 138.09 | 134.79 | 164,600 |
April 24, 2025 | 133.68 | 137.16 | 137.16 | 138.18 | 133.25 | 338,500 |
April 23, 2025 | 134.33 | 132.28 | 132.28 | 139.11 | 132.1 | 305,932 |
April 22, 2025 | 139.12 | 130.68 | 130.68 | 139.12 | 126 | 515,100 |
April 21, 2025 | 137.06 | 136.72 | 136.72 | 137.56 | 133.99 | 178,100 |
April 17, 2025 | 138.07 | 138.67 | 138.67 | 141.37 | 137.49 | 206,054 |
April 16, 2025 | 138.09 | 139.14 | 139.14 | 140.42 | 136.61 | 232,567 |
April 15, 2025 | 140.48 | 139.64 | 139.64 | 142.38 | 137.72 | 148,527 |
April 14, 2025 | 144.95 | 140.54 | 140.54 | 145.82 | 138.63 | 305,706 |
April 11, 2025 | 139.15 | 142.65 | 142.65 | 144.41 | 135.54 | 318,542 |
April 10, 2025 | 147.59 | 138.43 | 138.41 | 147.59 | 134.68 | 420,495 |
April 09, 2025 | 131.59 | 151.04 | 151.04 | 152.42 | 131.2 | 433,200 |
April 08, 2025 | 147.54 | 133.97 | 133.97 | 147.54 | 132.74 | 443,100 |
April 07, 2025 | 130.11 | 142.25 | 142.25 | 145.79 | 130.11 | 437,223 |
April 04, 2025 | 136.62 | 139.32 | 139.32 | 144.09 | 135.1 | 598,400 |
April 03, 2025 | 133.01 | 141.57 | 141.57 | 148.04 | 132.26 | 549,600 |
April 02, 2025 | 135.22 | 140.38 | 140.38 | 144.59 | 135.22 | 414,600 |
April 01, 2025 | 141.87 | 137.8 | 137.8 | 141.87 | 135.52 | 327,721 |
March 31, 2025 | 141.39 | 138.86 | 138.86 | 142.79 | 135.42 | 327,259 |
March 28, 2025 | 143.03 | 140.16 | 140.16 | 144.49 | 138.46 | 224,240 |
March 27, 2025 | 148.94 | 144.28 | 144.28 | 148.94 | 143.92 | 171,683 |
March 26, 2025 | 148.93 | 148.71 | 148.71 | 150.92 | 147.74 | 250,400 |
March 25, 2025 | 149.96 | 149.88 | 149.88 | 152.06 | 147.99 | 238,358 |
March 24, 2025 | 149.83 | 149.82 | 149.82 | 150.35 | 147.93 | 160,100 |
March 21, 2025 | 146.11 | 147.07 | 147.07 | 150.74 | 142.83 | 563,328 |
March 20, 2025 | 149.5 | 148.09 | 148.09 | 151.67 | 147.53 | 226,303 |
March 19, 2025 | 146.23 | 151.25 | 151.25 | 153.06 | 146.23 | 356,665 |
March 18, 2025 | 149.06 | 148.13 | 148.13 | 150.27 | 147.17 | 188,241 |
March 17, 2025 | 142.53 | 149.21 | 149.21 | 149.99 | 141.22 | 208,710 |
March 14, 2025 | 141.57 | 143.45 | 143.45 | 144.06 | 136.5 | 190,300 |
March 13, 2025 | 141.43 | 140.19 | 140.19 | 142.06 | 137.62 | 191,815 |
March 12, 2025 | 144.19 | 141.59 | 141.59 | 145 | 139.86 | 336,670 |
March 11, 2025 | 128.52 | 138.99 | 138.99 | 141.56 | 128.52 | 415,000 |
March 10, 2025 | 139.58 | 130.05 | 130.05 | 145.91 | 126.95 | 530,532 |
March 07, 2025 | 141.76 | 141.97 | 141.97 | 145.26 | 139.38 | 244,234 |
March 06, 2025 | 141.88 | 142.22 | 142.22 | 145.32 | 140.09 | 289,300 |
March 05, 2025 | 140.14 | 143.57 | 143.57 | 145.58 | 138.55 | 205,060 |
March 04, 2025 | 140.7 | 140.95 | 140.95 | 143.1 | 135.77 | 282,016 |
March 03, 2025 | 147 | 141.56 | 141.56 | 152.54 | 141.05 | 373,287 |
February 28, 2025 | 142.56 | 146.33 | 146.33 | 153.48 | 138.33 | 487,114 |
February 27, 2025 | 153.23 | 149.75 | 149.75 | 154.54 | 149.2 | 388,350 |
February 26, 2025 | 152.89 | 154.27 | 154.27 | 158.29 | 152.49 | 209,267 |
February 25, 2025 | 159.48 | 153.82 | 153.82 | 160.03 | 148.56 | 337,673 |
February 24, 2025 | 158.38 | 160.25 | 160.25 | 162.11 | 156.55 | 193,615 |
February 21, 2025 | 163 | 157.26 | 157.26 | 164.35 | 155.9 | 159,367 |
February 20, 2025 | 164.23 | 163.15 | 163.15 | 164.23 | 162.18 | 134,600 |
February 19, 2025 | 161.65 | 164.13 | 164.13 | 165.17 | 161.54 | 276,113 |
February 18, 2025 | 159.8 | 163.44 | 163.44 | 164.3 | 159.69 | 134,082 |
February 14, 2025 | 158.69 | 160.16 | 160.16 | 160.72 | 158.19 | 113,944 |
February 13, 2025 | 157.73 | 158.33 | 158.33 | 158.55 | 155.63 | 94,000 |
February 12, 2025 | 155.25 | 156.94 | 156.94 | 157.45 | 155.25 | 166,700 |