171.50
+0.76(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 166.6 | 171.5 | 171.5 | 171.95 | 166.6 | 2.61M |
| April 17, 2025 | 169.91 | 170.74 | 170.74 | 172.02 | 166.76 | 2.11M |
| April 16, 2025 | 165.25 | 168.59 | 168.59 | 170.45 | 163.16 | 4.7M |
| April 15, 2025 | 172.72 | 171.63 | 171.63 | 174.51 | 169.46 | 1.92M |
| April 14, 2025 | 172.45 | 170.55 | 170.55 | 173.34 | 166.76 | 2.35M |
| April 11, 2025 | 164.34 | 168.79 | 168.79 | 169.81 | 158.66 | 5.16M |
| April 10, 2025 | 176.12 | 165.59 | 165.59 | 177.86 | 159.53 | 6.33M |
| April 09, 2025 | 156.52 | 185.87 | 185.87 | 187.51 | 152.21 | 8.79M |
| April 08, 2025 | 164.58 | 153.5 | 153.5 | 169 | 148.09 | 5.1M |
| April 07, 2025 | 156.54 | 163.29 | 163.29 | 173.55 | 152.37 | 6.56M |
| April 04, 2025 | 164.87 | 160.81 | 160.81 | 167.38 | 155.87 | 6.45M |
| April 03, 2025 | 183.48 | 171.88 | 171.88 | 185.31 | 171.71 | 6.17M |
| April 02, 2025 | 186.4 | 193.67 | 193.67 | 196.59 | 186.4 | 2.23M |
| April 01, 2025 | 188.55 | 190 | 190 | 190.14 | 184.3 | 2.27M |
| March 31, 2025 | 187.3 | 190.06 | 190.06 | 191.11 | 183.56 | 4.3M |
| March 28, 2025 | 198.27 | 189.99 | 189.99 | 199.08 | 188.85 | 4.26M |
| March 27, 2025 | 203.29 | 200.06 | 200.06 | 203.87 | 198.72 | 2.88M |
| March 26, 2025 | 211.04 | 205.75 | 205.75 | 212.61 | 202.87 | 3.64M |
| March 25, 2025 | 213.91 | 211.33 | 211.33 | 216.63 | 210.75 | 1.66M |
| March 24, 2025 | 206.32 | 211.12 | 211.12 | 212.42 | 205.6 | 2.74M |
| March 21, 2025 | 200.18 | 200.64 | 200.64 | 201.38 | 196.95 | 3.35M |
| March 20, 2025 | 204.06 | 202.64 | 202.64 | 205.66 | 201.53 | 1.46M |
| March 19, 2025 | 206.18 | 207.38 | 207.38 | 211.36 | 206.03 | 1.64M |
| March 18, 2025 | 207.45 | 207.1 | 206.09 | 208.99 | 205.27 | 1.86M |
| March 17, 2025 | 204.86 | 209.83 | 208.8 | 212.12 | 204.86 | 2.21M |
| March 14, 2025 | 204.8 | 206.16 | 206.16 | 206.96 | 203.48 | 2.77M |
| March 13, 2025 | 204.07 | 201.02 | 201.02 | 208 | 200.06 | 1.79M |
| March 12, 2025 | 208.07 | 204.45 | 204.45 | 209.98 | 203.63 | 2.29M |
| March 11, 2025 | 209.1 | 205.8 | 205.8 | 209.76 | 199.88 | 3.2M |
| March 10, 2025 | 217.47 | 208.84 | 208.84 | 218.07 | 206.94 | 3.75M |
| March 07, 2025 | 214.1 | 222.56 | 222.56 | 223.8 | 212.5 | 4.3M |
| March 06, 2025 | 212.79 | 214.47 | 214.47 | 219.45 | 210.67 | 3.47M |
| March 05, 2025 | 213.33 | 216.77 | 216.77 | 217.56 | 208.67 | 2.62M |
| March 04, 2025 | 216.51 | 211.26 | 211.26 | 218.11 | 210.72 | 4.02M |
| March 03, 2025 | 220 | 216.53 | 216.53 | 222.79 | 213.48 | 4.65M |
| February 28, 2025 | 218.33 | 215.59 | 215.59 | 221.15 | 213.63 | 4.05M |
| February 27, 2025 | 228.65 | 216.87 | 216.87 | 229.3 | 216.46 | 3.57M |
| February 26, 2025 | 229.52 | 229.38 | 229.38 | 230.7 | 225.38 | 2.63M |
| February 25, 2025 | 234.53 | 228.56 | 228.56 | 235.7 | 228.02 | 3.03M |
| February 24, 2025 | 236.8 | 233.15 | 233.15 | 238.63 | 232.87 | 3.13M |
| February 21, 2025 | 247.21 | 236.52 | 236.52 | 248 | 236.22 | 5.14M |
| February 20, 2025 | 255 | 245.86 | 245.86 | 255.45 | 244.08 | 4.34M |
| February 19, 2025 | 230.52 | 245.58 | 245.58 | 246.8 | 229.55 | 5.35M |
| February 18, 2025 | 226.79 | 228.86 | 228.86 | 234.09 | 226.72 | 4.33M |
| February 14, 2025 | 220.8 | 224.14 | 224.14 | 226.44 | 219.26 | 3.03M |
| February 13, 2025 | 219.21 | 219.59 | 219.59 | 221.28 | 216.64 | 2.76M |
| February 12, 2025 | 216.4 | 219.79 | 219.79 | 221.49 | 212.63 | 3.2M |
| February 11, 2025 | 208.32 | 210.97 | 210.97 | 213.64 | 207.64 | 1.26M |
| February 10, 2025 | 214.2 | 210.05 | 210.05 | 215.07 | 208.76 | 2.41M |
| February 07, 2025 | 215.47 | 212.93 | 212.93 | 217.86 | 211.27 | 2.22M |
| February 06, 2025 | 216.5 | 216.82 | 216.82 | 220.62 | 214.66 | 2.93M |
| February 05, 2025 | 201.76 | 213.24 | 213.24 | 214.13 | 201.58 | 4.45M |
| February 04, 2025 | 207.84 | 202.4 | 202.4 | 210 | 198.87 | 3.68M |
| February 03, 2025 | 203 | 204.73 | 204.73 | 207.08 | 198.21 | 4.74M |
| January 31, 2025 | 212 | 208.55 | 208.55 | 215.85 | 208.31 | 3.02M |
| January 30, 2025 | 211.64 | 211.39 | 211.39 | 212.76 | 206.81 | 3.3M |
| January 29, 2025 | 213.23 | 213.01 | 213.01 | 215.74 | 211.74 | 1.74M |
| January 28, 2025 | 214 | 213.43 | 213.43 | 215.71 | 208.3 | 2.45M |
| January 27, 2025 | 215.01 | 215.08 | 215.08 | 219.74 | 212.38 | 4.53M |
| January 24, 2025 | 216.45 | 213.43 | 213.43 | 217.46 | 211.57 | 2.78M |