279.77
-2.66(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 283.26 | 279.77 | 279.77 | 284 | 279.58 | 1.68M |
| May 08, 2025 | 279.8 | 282.43 | 282.43 | 286.26 | 277.38 | 1.48M |
| May 07, 2025 | 273.52 | 275.69 | 275.69 | 277.13 | 271.92 | 1.12M |
| May 06, 2025 | 274.2 | 270.8 | 270.8 | 275.05 | 269.57 | 1.13M |
| May 05, 2025 | 276.42 | 278.55 | 278.55 | 281.44 | 276.15 | 1.33M |
| May 02, 2025 | 273.93 | 277.36 | 277.36 | 279.44 | 272.81 | 1.79M |
| May 01, 2025 | 271.34 | 268.6 | 268.6 | 274.33 | 268.36 | 1.23M |
| April 30, 2025 | 265.71 | 270.77 | 270.77 | 271.27 | 259.33 | 2.02M |
| April 29, 2025 | 267.96 | 271.27 | 271.27 | 272 | 266.06 | 1.53M |
| April 28, 2025 | 268.34 | 268.52 | 268.52 | 270.71 | 265.85 | 1.41M |
| April 25, 2025 | 267.95 | 267.9 | 267.9 | 269.63 | 265.48 | 1.42M |
| April 24, 2025 | 267.82 | 270.64 | 270.64 | 272 | 261.26 | 1.28M |
| April 23, 2025 | 271.8 | 265.85 | 265.85 | 277.3 | 263.68 | 1.81M |
| April 22, 2025 | 257.12 | 261.71 | 261.71 | 267.1 | 257.12 | 2.13M |
| April 21, 2025 | 249.34 | 253.91 | 253.91 | 254.03 | 245.6 | 1.53M |
| April 17, 2025 | 249.35 | 251.08 | 251.08 | 252.23 | 248 | 1.57M |
| April 16, 2025 | 253.38 | 249.37 | 249.37 | 256.94 | 246.89 | 1.77M |
| April 15, 2025 | 260.09 | 255.64 | 255.64 | 263.6 | 252.98 | 1.57M |
| April 14, 2025 | 264.78 | 259.76 | 259.76 | 265.88 | 254.58 | 1.8M |
| April 11, 2025 | 256.43 | 261.03 | 261.03 | 263.85 | 249.07 | 1.96M |
| April 10, 2025 | 262.89 | 256.62 | 256.62 | 262.89 | 247.92 | 3.71M |
| April 09, 2025 | 244.01 | 273.84 | 273.84 | 287.21 | 242.45 | 6.27M |
| April 08, 2025 | 269.41 | 247.61 | 247.61 | 270.41 | 243.74 | 3.28M |
| April 07, 2025 | 255.72 | 265 | 265 | 273.65 | 246.44 | 4.2M |
| April 04, 2025 | 242 | 263.7 | 263.7 | 271.75 | 234.84 | 8.35M |
| April 03, 2025 | 243.98 | 255.65 | 255.65 | 256.88 | 243.05 | 7.59M |
| April 02, 2025 | 277.75 | 282.75 | 282.75 | 287.95 | 276.51 | 2.32M |
| April 01, 2025 | 282.23 | 279.63 | 279.63 | 283.64 | 277.45 | 3.32M |
| March 31, 2025 | 286.14 | 283.06 | 283.06 | 291.76 | 280.83 | 4.41M |
| March 28, 2025 | 301.05 | 293.06 | 293.06 | 304 | 287.5 | 12.92M |
| March 27, 2025 | 334.25 | 341.53 | 341.53 | 348.5 | 334.07 | 3.6M |
| March 26, 2025 | 336.76 | 337.79 | 337.79 | 340.77 | 332.42 | 2.3M |
| March 25, 2025 | 342.5 | 337.35 | 337.35 | 346.72 | 334.74 | 2.04M |
| March 24, 2025 | 324.81 | 334.96 | 334.96 | 336.36 | 324.81 | 1.7M |
| March 21, 2025 | 317.64 | 322.62 | 322.62 | 324.38 | 311 | 1.98M |
| March 20, 2025 | 327.05 | 324.45 | 324.45 | 333.01 | 323.3 | 1.11M |
| March 19, 2025 | 319.45 | 329.57 | 329.57 | 330.81 | 318.56 | 1.1M |
| March 18, 2025 | 325.89 | 323.07 | 323.07 | 326 | 319.22 | 1.12M |
| March 17, 2025 | 314.27 | 327.09 | 327.09 | 330.42 | 313.5 | 1.77M |
| March 14, 2025 | 313.4 | 311.03 | 311.03 | 316.98 | 308.66 | 1.51M |
| March 13, 2025 | 316.09 | 309.68 | 309.68 | 317.25 | 304.77 | 1.8M |
| March 12, 2025 | 322.99 | 316.49 | 316.49 | 324.8 | 315.67 | 1.66M |
| March 11, 2025 | 333.7 | 319.42 | 319.42 | 333.94 | 317.71 | 2.03M |
| March 10, 2025 | 337.57 | 333.77 | 333.77 | 342.61 | 330.72 | 1.96M |
| March 07, 2025 | 347.13 | 344.36 | 344.36 | 347.74 | 332.76 | 1.71M |
| March 06, 2025 | 348.68 | 347.94 | 347.94 | 363.88 | 345 | 1.78M |
| March 05, 2025 | 344.13 | 349.53 | 349.53 | 350.8 | 340.84 | 1.36M |
| March 04, 2025 | 342.62 | 345.29 | 345.29 | 349.56 | 330.3 | 2.12M |
| March 03, 2025 | 365.8 | 347.81 | 347.81 | 367.01 | 345.52 | 1.69M |
| February 28, 2025 | 358.68 | 365.61 | 365.61 | 366.54 | 358 | 1.19M |
| February 27, 2025 | 364.64 | 362.16 | 362.16 | 371.75 | 359.31 | 1.44M |
| February 26, 2025 | 366.33 | 366.03 | 366.03 | 372.66 | 363.08 | 1.24M |
| February 25, 2025 | 366.41 | 366.72 | 366.72 | 370.25 | 359.19 | 1.37M |
| February 24, 2025 | 364 | 368.22 | 368.22 | 372.41 | 360 | 2M |
| February 21, 2025 | 366 | 358.97 | 358.97 | 366.99 | 354.29 | 1.39M |
| February 20, 2025 | 367.21 | 365.82 | 365.82 | 369.53 | 359.1 | 1.46M |
| February 19, 2025 | 370.11 | 367.22 | 367.22 | 374.41 | 362.87 | 1.42M |
| February 18, 2025 | 365.68 | 372.44 | 372.44 | 372.94 | 354.05 | 2.25M |
| February 14, 2025 | 393.52 | 366.68 | 366.68 | 393.54 | 365.62 | 3.31M |
| February 13, 2025 | 400.01 | 390.85 | 390.85 | 400.01 | 390.03 | 1.53M |