210.88
-1.095(-0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 214.64 | 211.97 | 211.97 | 214.66 | 210.6 | 210,734 |
May 07, 2025 | 215.3 | 212.53 | 212.53 | 217.44 | 210.5 | 320,400 |
May 06, 2025 | 208.02 | 214.33 | 214.33 | 214.8 | 207.81 | 316,407 |
May 05, 2025 | 208.87 | 212.85 | 212.85 | 215.44 | 207.67 | 512,637 |
May 02, 2025 | 205.2 | 210.97 | 210.97 | 214.08 | 202.82 | 610,580 |
May 01, 2025 | 205.26 | 202.15 | 202.15 | 207.6 | 196 | 612,162 |
April 30, 2025 | 198.69 | 201 | 201 | 201.26 | 195.41 | 468,096 |
April 29, 2025 | 195.65 | 200.53 | 200.53 | 202.52 | 193.82 | 258,550 |
April 28, 2025 | 194.67 | 194.56 | 194.56 | 196.9 | 193.57 | 190,546 |
April 25, 2025 | 191.77 | 193.75 | 193.75 | 194.53 | 190.4 | 166,400 |
April 24, 2025 | 191.65 | 191.66 | 191.66 | 194.84 | 191.06 | 466,214 |
April 23, 2025 | 190.88 | 191.54 | 191.54 | 195.66 | 190.01 | 252,434 |
April 22, 2025 | 185.82 | 186.99 | 186.99 | 188.35 | 184.36 | 235,917 |
April 21, 2025 | 188.17 | 183.37 | 183.37 | 190.94 | 181.05 | 343,200 |
April 17, 2025 | 196.95 | 189.27 | 189.27 | 200 | 189.12 | 328,595 |
April 16, 2025 | 200.02 | 196.98 | 196.98 | 204.66 | 195.62 | 283,200 |
April 15, 2025 | 202.43 | 202.93 | 202.93 | 204.42 | 201.5 | 202,893 |
April 14, 2025 | 205 | 201.76 | 201.76 | 211.45 | 199.4 | 359,800 |
April 11, 2025 | 200.77 | 201.93 | 201.93 | 204.01 | 197.08 | 247,156 |
April 10, 2025 | 200 | 202.55 | 202.55 | 205.74 | 196.26 | 359,176 |
April 09, 2025 | 187.89 | 207.07 | 207.07 | 209.8 | 187.74 | 522,838 |
April 08, 2025 | 202.71 | 191.09 | 191.09 | 204.2 | 189.32 | 517,324 |
April 07, 2025 | 181.03 | 195.7 | 195.7 | 202.05 | 180.6 | 586,900 |
April 04, 2025 | 190 | 191.31 | 191.31 | 195.28 | 187.27 | 635,351 |
April 03, 2025 | 199.86 | 198.07 | 198.07 | 202.89 | 196.37 | 390,318 |
April 02, 2025 | 201.93 | 208.27 | 208.27 | 210.2 | 200.5 | 321,755 |
April 01, 2025 | 205.67 | 204.93 | 204.93 | 208.94 | 203.24 | 321,104 |
March 31, 2025 | 207.19 | 206.75 | 206.75 | 207.89 | 203.59 | 671,825 |
March 28, 2025 | 213.57 | 210.04 | 210.04 | 213.57 | 208.03 | 225,677 |
March 27, 2025 | 220.92 | 215.05 | 215.05 | 222.23 | 213.81 | 274,843 |
March 26, 2025 | 225.72 | 222.6 | 222.6 | 227.07 | 221.63 | 362,659 |
March 25, 2025 | 223.88 | 225.72 | 225.72 | 226.36 | 220.62 | 258,728 |
March 24, 2025 | 220 | 221.6 | 221.6 | 222.1 | 219.56 | 203,000 |
March 21, 2025 | 216.87 | 217.35 | 217.35 | 219.23 | 214.73 | 1.27M |
March 20, 2025 | 218.08 | 219.14 | 219.14 | 223.98 | 218.08 | 343,600 |
March 19, 2025 | 216.98 | 220.85 | 220.85 | 221.63 | 215 | 281,121 |
March 18, 2025 | 218.67 | 219.05 | 219.05 | 222.64 | 216 | 337,548 |
March 17, 2025 | 218.15 | 219.63 | 219.63 | 226.64 | 218.15 | 467,634 |
March 14, 2025 | 210.12 | 217.09 | 217.09 | 218.98 | 209 | 396,159 |
March 13, 2025 | 212.47 | 208.23 | 208.23 | 212.47 | 205.33 | 205,906 |
March 12, 2025 | 216.45 | 212.48 | 212.48 | 218.26 | 210 | 341,598 |
March 11, 2025 | 210.34 | 212.59 | 212.59 | 215.89 | 208.86 | 303,600 |
March 10, 2025 | 210 | 210.54 | 210.54 | 212.8 | 207 | 387,438 |
March 07, 2025 | 209.08 | 215.28 | 215.28 | 216.72 | 207.93 | 449,276 |
March 06, 2025 | 231.97 | 209.52 | 209.52 | 231.97 | 201 | 544,918 |
March 05, 2025 | 206.31 | 204.17 | 204.17 | 206.31 | 201.06 | 284,200 |
March 04, 2025 | 205.48 | 205.08 | 205.08 | 207.84 | 200.13 | 367,246 |
March 03, 2025 | 216.66 | 208.33 | 208.33 | 216.77 | 206.18 | 464,123 |
February 28, 2025 | 208.55 | 213.64 | 213.64 | 214.02 | 207.77 | 472,941 |
February 27, 2025 | 210.48 | 209.91 | 209.91 | 214.2 | 206.82 | 255,416 |
February 26, 2025 | 209.04 | 209.59 | 209.59 | 213.34 | 207.67 | 291,420 |
February 25, 2025 | 209.24 | 209.34 | 209.34 | 210.48 | 205.46 | 292,125 |
February 24, 2025 | 211.06 | 209.69 | 209.69 | 213.83 | 207.75 | 372,600 |
February 21, 2025 | 218.76 | 211.4 | 211.4 | 218.76 | 210.44 | 316,000 |
February 20, 2025 | 216.48 | 217 | 217 | 218.5 | 212.41 | 249,620 |
February 19, 2025 | 217 | 217.28 | 217.28 | 218.2 | 214.03 | 280,705 |
February 18, 2025 | 214.51 | 217.29 | 217.29 | 217.32 | 212.55 | 376,600 |
February 14, 2025 | 215.23 | 214.29 | 214.29 | 216 | 211.59 | 411,324 |
February 13, 2025 | 212.77 | 214.97 | 214.97 | 215.85 | 210.3 | 395,007 |
February 12, 2025 | 207 | 210.14 | 210.14 | 212 | 206.06 | 398,233 |