256.42
-2.88(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 256.87 | 259.3 | 259.3 | 263.12 | 255.99 | 1.77M |
| May 07, 2025 | 251.78 | 255.99 | 255.99 | 258.1 | 250.79 | 1.87M |
| May 06, 2025 | 256.14 | 251.96 | 251.96 | 258.59 | 250.01 | 2.53M |
| May 05, 2025 | 248 | 247.27 | 247.27 | 250.84 | 246.5 | 1.89M |
| May 02, 2025 | 247.57 | 249.47 | 249.47 | 250.54 | 247.13 | 1.3M |
| May 01, 2025 | 241.26 | 243.95 | 243.95 | 246.24 | 240.36 | 1.82M |
| April 30, 2025 | 234.53 | 238.58 | 238.58 | 239.05 | 231.21 | 2.25M |
| April 29, 2025 | 235.33 | 239.67 | 239.67 | 240.85 | 235.13 | 2.26M |
| April 28, 2025 | 238.29 | 236.93 | 236.93 | 240.83 | 234.07 | 2.42M |
| April 25, 2025 | 236.52 | 236.2 | 236.2 | 238.02 | 232.82 | 1.99M |
| April 24, 2025 | 228.48 | 236.26 | 236.26 | 237.35 | 227.55 | 2.32M |
| April 23, 2025 | 228.88 | 229.79 | 229.79 | 236.44 | 228.36 | 3.49M |
| April 22, 2025 | 217.53 | 220.59 | 220.59 | 221.37 | 216.98 | 1.48M |
| April 21, 2025 | 218.3 | 215.69 | 215.69 | 218.99 | 212.53 | 1.54M |
| April 17, 2025 | 221.27 | 220.41 | 220.41 | 222.42 | 218.46 | 1.52M |
| April 16, 2025 | 219.94 | 218.79 | 218.79 | 223.98 | 216.68 | 1.67M |
| April 15, 2025 | 224.63 | 222.58 | 222.58 | 225.49 | 221.43 | 1.21M |
| April 14, 2025 | 224.93 | 223.49 | 223.49 | 225.47 | 220 | 1.88M |
| April 11, 2025 | 222.95 | 225.22 | 225.22 | 227.75 | 219.01 | 2.01M |
| April 10, 2025 | 228.45 | 222.92 | 222.92 | 230.22 | 217.27 | 3.6M |
| April 09, 2025 | 210.62 | 233.39 | 233.39 | 235.29 | 208.16 | 4.48M |
| April 08, 2025 | 220.59 | 211.12 | 211.12 | 222.12 | 207.62 | 3.72M |
| April 07, 2025 | 207.77 | 213.36 | 213.36 | 224.14 | 205.4 | 3.9M |
| April 04, 2025 | 218.33 | 214.58 | 214.58 | 222.66 | 212.56 | 3.57M |
| April 03, 2025 | 230.39 | 224.62 | 224.62 | 230.58 | 223.36 | 3.46M |
| April 02, 2025 | 235.1 | 242.56 | 242.56 | 244.03 | 235.1 | 1.72M |
| April 01, 2025 | 237.48 | 238.24 | 238.24 | 238.98 | 233.42 | 1.45M |
| March 31, 2025 | 234.8 | 238.2 | 238.2 | 239.81 | 231.24 | 1.68M |
| March 28, 2025 | 243.41 | 237.01 | 237.01 | 243.41 | 236 | 1.57M |
| March 27, 2025 | 245.23 | 244.45 | 244.45 | 245.98 | 239.69 | 1.95M |
| March 26, 2025 | 247.26 | 246.72 | 246.72 | 250.43 | 246.07 | 1.84M |
| March 25, 2025 | 243.73 | 246.48 | 246.48 | 246.75 | 241.6 | 1.4M |
| March 24, 2025 | 241.07 | 242.92 | 242.92 | 243.49 | 239.27 | 1.94M |
| March 21, 2025 | 235.79 | 237.49 | 237.49 | 237.94 | 229.38 | 4.3M |
| March 20, 2025 | 244.91 | 244.84 | 244.84 | 248.02 | 243.89 | 921,942 |
| March 19, 2025 | 241.6 | 247.62 | 247.62 | 248.6 | 241.53 | 1.37M |
| March 18, 2025 | 247.08 | 240.39 | 240.39 | 247.21 | 239.93 | 1.25M |
| March 17, 2025 | 243.92 | 248.11 | 248.11 | 249.4 | 242.24 | 1.97M |
| March 14, 2025 | 239.42 | 243.11 | 243.11 | 243.62 | 239 | 1.35M |
| March 13, 2025 | 243.47 | 237.29 | 237.29 | 243.92 | 236.21 | 1.96M |
| March 12, 2025 | 248 | 243.81 | 243.81 | 249.04 | 240.19 | 2.28M |
| March 11, 2025 | 254.87 | 246.31 | 246.31 | 255.93 | 243.32 | 3.14M |
| March 10, 2025 | 258.36 | 257.22 | 257.22 | 260.69 | 255.07 | 2.45M |
| March 07, 2025 | 261.45 | 262.75 | 262.75 | 264.98 | 256.65 | 2.3M |
| March 06, 2025 | 268.38 | 262.63 | 262.63 | 268.55 | 262.14 | 1.66M |
| March 05, 2025 | 269.55 | 271.1 | 271.1 | 272.47 | 268.02 | 1.46M |
| March 04, 2025 | 276.41 | 270.8 | 270.8 | 276.41 | 268 | 2.39M |
| March 03, 2025 | 280 | 277.72 | 277.72 | 284.48 | 275.37 | 1.64M |
| February 28, 2025 | 278.97 | 280.45 | 280.45 | 282.35 | 277.76 | 2.27M |
| February 27, 2025 | 281.48 | 277.21 | 277.21 | 283.66 | 276.68 | 1.57M |
| February 26, 2025 | 279.17 | 282.16 | 281.53 | 285 | 278.93 | 1.61M |
| February 25, 2025 | 277.66 | 277.46 | 276.84 | 277.78 | 271.7 | 1.81M |
| February 24, 2025 | 279.35 | 276.76 | 276.14 | 280.6 | 274.74 | 2.06M |
| February 21, 2025 | 286.65 | 277.47 | 276.85 | 287.2 | 275 | 1.98M |
| February 20, 2025 | 286.92 | 287.2 | 286.56 | 287.65 | 283.31 | 1.15M |
| February 19, 2025 | 286.48 | 287.56 | 286.92 | 288.93 | 283.94 | 1.41M |
| February 18, 2025 | 283.52 | 288.42 | 287.78 | 289.3 | 280.88 | 1.6M |
| February 14, 2025 | 290.28 | 283.52 | 283.52 | 290.56 | 283.22 | 1.64M |
| February 13, 2025 | 290.67 | 288.24 | 288.24 | 291.46 | 285.91 | 1.9M |
| February 12, 2025 | 283.98 | 290.45 | 290.45 | 291.47 | 283.49 | 2.69M |