294.64
-4.93(-1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 300.11 | 294.64 | 294.64 | 307.49 | 291.16 | 305,937 |
May 08, 2025 | 298.81 | 299.57 | 299.57 | 304.47 | 291 | 361,011 |
May 07, 2025 | 297.33 | 298.83 | 298.83 | 299.58 | 287.46 | 359,775 |
May 06, 2025 | 301.65 | 295.13 | 295.13 | 305.28 | 294.23 | 371,748 |
May 05, 2025 | 316 | 306.38 | 306.38 | 318.27 | 304.5 | 302,748 |
May 02, 2025 | 329.86 | 315.48 | 315.48 | 337.52 | 313.42 | 592,271 |
May 01, 2025 | 349 | 327.7 | 327.7 | 349 | 312.52 | 836,523 |
April 30, 2025 | 332.16 | 333.91 | 333.91 | 345.73 | 331.25 | 412,926 |
April 29, 2025 | 331.29 | 340.8 | 340.8 | 344.55 | 326.56 | 316,500 |
April 28, 2025 | 330.06 | 331.29 | 331.29 | 335 | 324.16 | 232,944 |
April 25, 2025 | 315.76 | 326.79 | 326.79 | 329.58 | 313.52 | 397,400 |
April 24, 2025 | 309.17 | 320.68 | 320.68 | 320.91 | 298 | 228,532 |
April 23, 2025 | 311.66 | 308.79 | 308.79 | 316.18 | 299.15 | 355,846 |
April 22, 2025 | 297.84 | 302.72 | 302.72 | 310 | 295.36 | 283,392 |
April 21, 2025 | 299.26 | 295.02 | 295.02 | 300.85 | 276.2 | 516,800 |
April 17, 2025 | 306.13 | 301.66 | 301.36 | 306.81 | 298.36 | 236,903 |
April 16, 2025 | 309 | 307.78 | 307.78 | 313.59 | 292.49 | 603,800 |
April 15, 2025 | 324.44 | 321.1 | 321.1 | 330.64 | 314.74 | 195,856 |
April 14, 2025 | 324.54 | 322.32 | 322.32 | 327.85 | 316.7 | 258,715 |
April 11, 2025 | 309.38 | 317.15 | 317.15 | 324.14 | 304.06 | 390,600 |
April 10, 2025 | 306.43 | 307.35 | 307.35 | 313 | 294 | 385,200 |
April 09, 2025 | 296.25 | 313.95 | 313.95 | 333.32 | 289.99 | 510,464 |
April 08, 2025 | 323.64 | 302.78 | 302.78 | 325.81 | 300.22 | 342,983 |
April 07, 2025 | 299.35 | 310.52 | 310.52 | 321.59 | 290.5 | 533,900 |
April 04, 2025 | 318.69 | 314.39 | 314.39 | 325.08 | 309 | 343,195 |
April 03, 2025 | 321.19 | 327.1 | 327.1 | 335.29 | 320 | 223,305 |
April 02, 2025 | 321.75 | 334.6 | 334.6 | 341.91 | 318.32 | 365,419 |
April 01, 2025 | 331.76 | 323.98 | 323.98 | 334.93 | 320.7 | 331,100 |
March 31, 2025 | 317.62 | 331.23 | 331.23 | 333 | 310 | 324,700 |
March 28, 2025 | 336.79 | 327.87 | 327.87 | 336.79 | 324.02 | 195,817 |
March 27, 2025 | 333.24 | 337.27 | 337.27 | 338.44 | 331.67 | 124,802 |
March 26, 2025 | 342.71 | 333.82 | 333.82 | 343.41 | 330.73 | 302,135 |
March 25, 2025 | 346.99 | 343.29 | 343.29 | 350.5 | 335.5 | 208,600 |
March 24, 2025 | 343.91 | 346.4 | 346.4 | 346.93 | 338.23 | 192,600 |
March 21, 2025 | 331.93 | 341.62 | 341.62 | 344.19 | 330.03 | 265,176 |
March 20, 2025 | 339.42 | 335.13 | 335.13 | 342.57 | 334.94 | 163,700 |
March 19, 2025 | 337.48 | 340.77 | 340.77 | 341.18 | 332.17 | 369,124 |
March 18, 2025 | 338.4 | 338.54 | 338.54 | 343.56 | 331.11 | 167,836 |
March 17, 2025 | 350 | 342.44 | 342.44 | 350 | 336.96 | 291,846 |
March 14, 2025 | 328.5 | 348.35 | 348.35 | 348.35 | 326.7 | 380,912 |
March 13, 2025 | 325.99 | 323.02 | 323.02 | 332.4 | 321.27 | 485,517 |
March 12, 2025 | 343.75 | 327.31 | 327.31 | 344.17 | 322.4 | 461,581 |
March 11, 2025 | 329.16 | 335.39 | 335.39 | 336.22 | 315.02 | 528,300 |
March 10, 2025 | 323.04 | 329.16 | 329.16 | 333.37 | 322.02 | 279,900 |
March 07, 2025 | 327.74 | 331.41 | 331.41 | 339.08 | 322 | 418,303 |
March 06, 2025 | 341.01 | 328.77 | 328.77 | 350 | 328.77 | 344,829 |
March 05, 2025 | 324 | 347.28 | 347.28 | 348.54 | 319.92 | 625,982 |
March 04, 2025 | 310.33 | 321.32 | 321.32 | 327.88 | 299.56 | 679,500 |
March 03, 2025 | 335 | 313.47 | 313.47 | 335.4 | 313.02 | 524,124 |
February 28, 2025 | 332 | 341.27 | 341.27 | 342.27 | 329.8 | 330,339 |
February 27, 2025 | 361.38 | 335.74 | 335.74 | 366.8 | 335.03 | 469,610 |
February 26, 2025 | 335 | 355.88 | 355.88 | 377.46 | 331.03 | 1.12M |
February 25, 2025 | 320.42 | 309.49 | 309.49 | 320.54 | 309.36 | 369,009 |
February 24, 2025 | 334.37 | 322.14 | 322.14 | 334.37 | 319.02 | 313,721 |
February 21, 2025 | 355 | 336.23 | 336.23 | 355 | 336.23 | 257,042 |
February 20, 2025 | 343.44 | 351.03 | 351.03 | 351.05 | 337.82 | 217,500 |
February 19, 2025 | 339.76 | 343.63 | 343.63 | 344.06 | 334.13 | 364,012 |
February 18, 2025 | 337.19 | 339.87 | 339.87 | 341.02 | 334.5 | 166,911 |
February 14, 2025 | 353.98 | 337.2 | 337.2 | 354.49 | 334.67 | 372,402 |
February 13, 2025 | 343.8 | 351.71 | 351.71 | 352.99 | 339.3 | 227,526 |