315.84
+3.29(+1.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 23, 2025 | 308.92 | 312.55 | 312.55 | 317.81 | 308.21 | 1.13M |
April 22, 2025 | 299.23 | 300.2 | 300.2 | 302.67 | 294.87 | 596,800 |
April 21, 2025 | 301.85 | 293.36 | 293.36 | 304.75 | 291.12 | 577,543 |
April 17, 2025 | 306.84 | 306.02 | 306.02 | 310.91 | 305.2 | 413,883 |
April 16, 2025 | 307.35 | 306.04 | 306.04 | 312.68 | 302.98 | 437,423 |
April 15, 2025 | 315.17 | 313.81 | 313.81 | 317.4 | 312.57 | 426,229 |
April 14, 2025 | 316.99 | 310.74 | 310.74 | 318.1 | 306.55 | 588,300 |
April 11, 2025 | 298.97 | 311.42 | 311.42 | 311.61 | 294.96 | 785,231 |
April 10, 2025 | 307.51 | 301.53 | 301.53 | 308.64 | 291.09 | 1.21M |
April 09, 2025 | 285.1 | 318.88 | 318.88 | 322.24 | 266.62 | 2.7M |
April 08, 2025 | 297.63 | 286.89 | 286.89 | 306.63 | 281.83 | 955,673 |
April 07, 2025 | 268.9 | 287.86 | 287.86 | 294.35 | 262.83 | 2.07M |
April 04, 2025 | 301.07 | 283.31 | 283.31 | 303.13 | 271.66 | 2.33M |
April 03, 2025 | 315.82 | 312.75 | 312.75 | 326.5 | 304.26 | 3.26M |
April 02, 2025 | 335.49 | 338.4 | 338.4 | 339 | 328.25 | 1.89M |
April 01, 2025 | 332.57 | 334.82 | 334.82 | 339.33 | 329.05 | 3.69M |
March 31, 2025 | 320.29 | 327.14 | 327.14 | 332.91 | 319.2 | 1.81M |
March 28, 2025 | 330.45 | 336.89 | 336.89 | 338.33 | 327.23 | 898,500 |
March 27, 2025 | 335.27 | 333.21 | 333.21 | 338.98 | 327.53 | 528,547 |
March 26, 2025 | 345 | 339.15 | 339.15 | 347.45 | 336.56 | 356,284 |
March 25, 2025 | 343.4 | 342.54 | 342.54 | 347.12 | 337.29 | 385,143 |
March 24, 2025 | 334.77 | 341.74 | 341.74 | 343.25 | 334.77 | 556,406 |
March 21, 2025 | 327.76 | 327.9 | 327.9 | 330.96 | 322.14 | 824,053 |
March 20, 2025 | 328.44 | 334.45 | 334.45 | 335.66 | 324.84 | 571,798 |
March 19, 2025 | 326.74 | 332.21 | 332.21 | 335.77 | 323.3 | 769,601 |
March 18, 2025 | 327.27 | 326.3 | 326.3 | 332 | 321.87 | 767,400 |
March 17, 2025 | 321.59 | 328.29 | 328.29 | 330.55 | 318.36 | 772,444 |
March 14, 2025 | 311.87 | 321.99 | 321.99 | 324.3 | 308.49 | 1.11M |
March 13, 2025 | 319.18 | 308.87 | 308.87 | 319.82 | 306.89 | 895,220 |
March 12, 2025 | 323.69 | 319.2 | 319.2 | 324.26 | 314.58 | 804,312 |
March 11, 2025 | 310.24 | 313.23 | 313.23 | 317.6 | 306.71 | 1.29M |
March 10, 2025 | 323.41 | 311.07 | 310.77 | 324.2 | 307.55 | 1.36M |
March 07, 2025 | 332.59 | 333.9 | 333.9 | 337.26 | 321.45 | 953,946 |
March 06, 2025 | 337.56 | 336.94 | 336.94 | 344.48 | 328.72 | 792,700 |
March 05, 2025 | 364.54 | 345.08 | 345.08 | 364.54 | 331.38 | 960,700 |
March 04, 2025 | 350.28 | 336.46 | 336.46 | 351.81 | 330.69 | 1.74M |
March 03, 2025 | 373.94 | 358.86 | 358.86 | 375.91 | 357.71 | 1.33M |
February 28, 2025 | 363.06 | 371.74 | 371.74 | 372.22 | 362.35 | 719,358 |
February 27, 2025 | 365.85 | 361.67 | 361.67 | 369.95 | 360.38 | 386,921 |
February 26, 2025 | 360.07 | 362.2 | 362.2 | 369.59 | 349.32 | 836,354 |
February 25, 2025 | 371 | 357.36 | 357.36 | 375.41 | 343.78 | 1.54M |
February 24, 2025 | 373.99 | 374.22 | 374.22 | 379.34 | 368.77 | 1.32M |
February 21, 2025 | 380.25 | 372.13 | 372.13 | 384.04 | 371.61 | 1.18M |
February 20, 2025 | 382.76 | 379.46 | 379.46 | 383.61 | 369.94 | 1.35M |
February 19, 2025 | 377.96 | 383.33 | 383.33 | 383.54 | 377.96 | 730,900 |
February 18, 2025 | 374.13 | 379.99 | 379.99 | 381.6 | 373.79 | 676,408 |
February 14, 2025 | 374.41 | 373.98 | 373.98 | 376.11 | 369.55 | 582,000 |
February 13, 2025 | 367.3 | 372.34 | 372.34 | 373.23 | 363.44 | 698,704 |
February 12, 2025 | 362.71 | 367.32 | 367.32 | 368.11 | 362 | 371,021 |
February 11, 2025 | 364.47 | 362.42 | 362.42 | 369.77 | 355.24 | 856,470 |
February 10, 2025 | 369.33 | 366.1 | 366.1 | 372.33 | 361.33 | 1.1M |
February 07, 2025 | 370 | 369.14 | 369.14 | 375.84 | 368.09 | 685,700 |
February 06, 2025 | 374.1 | 371.05 | 371.05 | 374.3 | 366.47 | 780,200 |
February 05, 2025 | 363.67 | 366.47 | 366.47 | 368.45 | 351.6 | 632,972 |
February 04, 2025 | 363.02 | 361.89 | 361.89 | 368.21 | 358.7 | 455,840 |
February 03, 2025 | 356.59 | 364.15 | 364.15 | 365.94 | 355 | 667,000 |
January 31, 2025 | 375.74 | 366.89 | 366.89 | 375.74 | 358.3 | 1.37M |
January 30, 2025 | 364.14 | 361.8 | 361.8 | 365.69 | 359.43 | 1.16M |
January 29, 2025 | 356.44 | 362.02 | 362.02 | 366 | 353.97 | 536,132 |
January 28, 2025 | 354.42 | 358.18 | 358.18 | 360.8 | 352.71 | 465,301 |