244.50
-0.119(-0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 30, 2025 | 241.26 | 244.51 | 244.51 | 245.22 | 238.43 | 6.8M |
| April 29, 2025 | 242.19 | 244.62 | 244.62 | 245.25 | 241.69 | 7.21M |
| April 28, 2025 | 244.56 | 243.22 | 243.22 | 246.84 | 240.84 | 7.38M |
| April 25, 2025 | 244.65 | 243.55 | 243.55 | 245.62 | 241.75 | 8.18M |
| April 24, 2025 | 239.74 | 244.64 | 244.64 | 245.47 | 237.58 | 9.02M |
| April 23, 2025 | 240.22 | 240.88 | 240.84 | 246.79 | 240 | 14.13M |
| April 22, 2025 | 231.98 | 235.59 | 235.59 | 235.99 | 231.37 | 10.7M |
| April 21, 2025 | 230.63 | 228.99 | 228.99 | 231.81 | 226.34 | 8.72M |
| April 17, 2025 | 230.8 | 231.96 | 231.96 | 234.34 | 230.55 | 9.54M |
| April 16, 2025 | 232 | 229.61 | 229.61 | 233.58 | 227.93 | 9.23M |
| April 15, 2025 | 236.1 | 233.13 | 233.13 | 238.65 | 232.82 | 10.87M |
| April 14, 2025 | 237.1 | 234.72 | 234.72 | 239.78 | 233.63 | 12.21M |
| April 11, 2025 | 226.31 | 236.2 | 236.2 | 238.58 | 225 | 19.95M |
| April 10, 2025 | 230 | 227.11 | 227.11 | 230.35 | 220.1 | 18.57M |
| April 09, 2025 | 212.5 | 234.34 | 234.34 | 237.48 | 211 | 23.78M |
| April 08, 2025 | 223.52 | 216.87 | 216.87 | 227.84 | 213.25 | 19.17M |
| April 07, 2025 | 205.77 | 214.44 | 214.44 | 222.05 | 202.16 | 22.91M |
| April 04, 2025 | 215.31 | 210.28 | 210.28 | 217.7 | 208.93 | 26.95M |
| April 03, 2025 | 234.27 | 228.69 | 228.69 | 235.14 | 227.3 | 17.07M |
| April 02, 2025 | 241.6 | 245.82 | 245.82 | 247.24 | 241.46 | 6.23M |
| April 01, 2025 | 242.62 | 243.66 | 243.66 | 245.69 | 240.88 | 7.98M |
| March 31, 2025 | 239.41 | 245.3 | 245.3 | 245.86 | 237.36 | 13.11M |
| March 28, 2025 | 246.94 | 242.85 | 242.85 | 249.51 | 241.11 | 10.71M |
| March 27, 2025 | 249.53 | 248.12 | 248.12 | 250.64 | 247.18 | 7.47M |
| March 26, 2025 | 252.6 | 251.03 | 251.03 | 254.67 | 249.78 | 12.79M |
| March 25, 2025 | 249.31 | 251.13 | 251.13 | 251.82 | 247.62 | 8.95M |
| March 24, 2025 | 245.48 | 248.06 | 248.06 | 248.69 | 244.41 | 9.34M |
| March 21, 2025 | 237.81 | 241.63 | 241.63 | 242.3 | 236.5 | 19.15M |
| March 20, 2025 | 236.56 | 239.01 | 239.01 | 241.76 | 236.2 | 8.29M |
| March 19, 2025 | 235.74 | 239.11 | 239.11 | 242.33 | 234.89 | 10.06M |
| March 18, 2025 | 234.32 | 234.97 | 234.97 | 236.17 | 233.52 | 10.22M |
| March 17, 2025 | 231.18 | 233.93 | 233.93 | 235.67 | 230.46 | 9.31M |
| March 14, 2025 | 228.59 | 232.28 | 232.28 | 233.14 | 227.58 | 9.33M |
| March 13, 2025 | 229.3 | 225.19 | 225.19 | 229.5 | 224.23 | 16.14M |
| March 12, 2025 | 234 | 227.9 | 227.9 | 234.32 | 227.26 | 16M |
| March 11, 2025 | 231.75 | 229.14 | 229.14 | 233.32 | 226.69 | 17.99M |
| March 10, 2025 | 236.21 | 232.22 | 232.22 | 237.51 | 228.7 | 18.89M |
| March 07, 2025 | 245.23 | 242.28 | 242.28 | 246.72 | 239.42 | 16.74M |
| March 06, 2025 | 248.11 | 246.54 | 246.54 | 249.36 | 243.85 | 9.82M |
| March 05, 2025 | 251.25 | 251.53 | 251.53 | 253.05 | 247.83 | 7.74M |
| March 04, 2025 | 255.28 | 250.25 | 250.25 | 257.23 | 245.95 | 13.14M |
| March 03, 2025 | 264 | 260.62 | 260.62 | 266.32 | 257.82 | 9.06M |
| February 28, 2025 | 260.73 | 264.65 | 264.65 | 264.81 | 257.89 | 10.39M |
| February 27, 2025 | 260.18 | 259.05 | 259.05 | 263.64 | 257.86 | 8.16M |
| February 26, 2025 | 257.16 | 258.79 | 258.79 | 260.91 | 256.93 | 5.94M |
| February 25, 2025 | 262.23 | 257.4 | 257.4 | 263 | 253.35 | 9.53M |
| February 24, 2025 | 265.49 | 261.34 | 261.34 | 267 | 258.61 | 10.37M |
| February 21, 2025 | 268.32 | 264.24 | 264.24 | 269.2 | 262.84 | 12.68M |
| February 20, 2025 | 278.68 | 266.8 | 266.8 | 278.74 | 265.74 | 13.72M |
| February 19, 2025 | 278.38 | 279.25 | 279.25 | 280.25 | 277.22 | 7.01M |
| February 18, 2025 | 276.76 | 279.95 | 279.95 | 279.97 | 276.02 | 6.92M |
| February 14, 2025 | 277.37 | 276.59 | 276.59 | 279.23 | 276.45 | 5.67M |
| February 13, 2025 | 275.5 | 276.32 | 276.32 | 276.97 | 273.81 | 8.33M |
| February 12, 2025 | 274.08 | 275.45 | 275.45 | 276.45 | 273.25 | 6.67M |
| February 11, 2025 | 270.26 | 274.99 | 274.99 | 276.22 | 269.66 | 7.15M |
| February 10, 2025 | 276.15 | 271.04 | 271.04 | 276.18 | 269.59 | 8.63M |
| February 07, 2025 | 277.27 | 275.8 | 275.8 | 278.55 | 274.71 | 6.86M |
| February 06, 2025 | 272.45 | 276.9 | 276.9 | 276.98 | 271.19 | 7.26M |
| February 05, 2025 | 268.91 | 270.43 | 270.43 | 270.64 | 268.33 | 5.7M |
| February 04, 2025 | 269.84 | 267.94 | 267.94 | 269.84 | 266.83 | 5.63M |