160.17
-1.84(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 161.85 | 160.17 | 160.17 | 162.45 | 158.96 | 2.9M |
| May 29, 2025 | 163.92 | 162.01 | 162.01 | 164.08 | 160.91 | 1.3M |
| May 28, 2025 | 165 | 162.43 | 162.43 | 165.13 | 162.16 | 1.02M |
| May 27, 2025 | 164.71 | 164.21 | 164.21 | 164.71 | 161.07 | 2.22M |
| May 23, 2025 | 159.67 | 161.56 | 161.56 | 162.65 | 158.57 | 896,051 |
| May 22, 2025 | 164.14 | 163.6 | 163.6 | 164.56 | 162.34 | 1.26M |
| May 21, 2025 | 166.94 | 164.19 | 164.19 | 168.65 | 164.16 | 2.05M |
| May 20, 2025 | 170.4 | 169.6 | 169.6 | 171.72 | 168.81 | 1.89M |
| May 19, 2025 | 168.99 | 171.61 | 171.61 | 172.39 | 167.84 | 2.11M |
| May 16, 2025 | 171.19 | 171.28 | 171.28 | 171.54 | 168.95 | 1.1M |
| May 15, 2025 | 170.55 | 169.93 | 169.93 | 171.33 | 168.8 | 1.65M |
| May 14, 2025 | 170.47 | 171.65 | 171.65 | 172 | 168.37 | 1.47M |
| May 13, 2025 | 175.96 | 171.34 | 171.34 | 176.37 | 171.24 | 1.84M |
| May 12, 2025 | 169.86 | 176.07 | 176.07 | 176.85 | 168 | 3.6M |
| May 09, 2025 | 159.75 | 158.28 | 158.28 | 160.29 | 157.34 | 1.06M |
| May 08, 2025 | 156.1 | 160.12 | 160.12 | 161.43 | 155.54 | 1.73M |
| May 07, 2025 | 153.96 | 155.59 | 155.59 | 156.5 | 153.96 | 1.17M |
| May 06, 2025 | 154 | 153.35 | 153.35 | 155.64 | 152.52 | 1.01M |
| May 05, 2025 | 156.89 | 156.23 | 156.23 | 158.73 | 156.06 | 1.27M |
| May 02, 2025 | 153 | 158.01 | 158.01 | 160.82 | 152.25 | 2.63M |
| May 01, 2025 | 152.86 | 150.56 | 150.56 | 154.19 | 149.61 | 2.15M |
| April 30, 2025 | 149.15 | 153.28 | 153.28 | 153.66 | 146.37 | 2.96M |
| April 29, 2025 | 147.96 | 149.65 | 149.65 | 150.04 | 146.57 | 2.03M |
| April 28, 2025 | 147.01 | 149 | 149 | 149.53 | 145.79 | 2.7M |
| April 25, 2025 | 149.28 | 146.74 | 146.74 | 151.52 | 144.9 | 4.09M |
| April 24, 2025 | 151.66 | 158.9 | 158.9 | 159.18 | 150.9 | 1.83M |
| April 23, 2025 | 159.12 | 153.23 | 153.23 | 167.89 | 151.6 | 3.07M |
| April 22, 2025 | 150.28 | 152.07 | 152.07 | 153.17 | 148.64 | 1.84M |
| April 21, 2025 | 151.47 | 149.87 | 149.87 | 152.74 | 147.05 | 1.79M |
| April 17, 2025 | 149.39 | 153.75 | 153.75 | 154.82 | 149.05 | 1.45M |
| April 16, 2025 | 151.07 | 147.85 | 147.85 | 151.89 | 145.9 | 1.93M |
| April 15, 2025 | 155.3 | 152.85 | 152.85 | 156.48 | 151.47 | 992,152 |
| April 14, 2025 | 154.28 | 155.11 | 155.11 | 155.85 | 151.95 | 1.19M |
| April 11, 2025 | 154.82 | 152.23 | 152.23 | 154.82 | 146.14 | 2.63M |
| April 10, 2025 | 161.96 | 156.75 | 156.75 | 161.96 | 152.23 | 2.18M |
| April 09, 2025 | 146.84 | 165.49 | 165.49 | 166.21 | 145.79 | 3.16M |
| April 08, 2025 | 157.41 | 148.34 | 148.34 | 157.45 | 146.32 | 1.88M |
| April 07, 2025 | 152.27 | 151.41 | 151.41 | 159.86 | 145.96 | 2.78M |
| April 04, 2025 | 153.17 | 152.06 | 152.06 | 155.78 | 147.06 | 3.32M |
| April 03, 2025 | 162.53 | 155.75 | 155.75 | 165.62 | 153.02 | 2.68M |
| April 02, 2025 | 164.66 | 170.1 | 170.1 | 170.58 | 164.47 | 905,220 |
| April 01, 2025 | 163.67 | 167.09 | 167.09 | 168 | 163.02 | 1.22M |
| March 31, 2025 | 162.05 | 165.45 | 165.45 | 166.62 | 162.05 | 1.61M |
| March 28, 2025 | 169.61 | 164.85 | 164.85 | 169.93 | 164.72 | 1.28M |
| March 27, 2025 | 168.77 | 170.23 | 170.23 | 171.54 | 168.36 | 1.26M |
| March 26, 2025 | 167.55 | 168.67 | 168.67 | 169.48 | 166.92 | 1.42M |
| March 25, 2025 | 170.12 | 167.6 | 167.6 | 170.72 | 167.09 | 1.47M |
| March 24, 2025 | 167.61 | 170.05 | 170.05 | 170.66 | 167.48 | 1.3M |
| March 21, 2025 | 158.31 | 165.22 | 165.22 | 165.37 | 157.67 | 3.63M |
| March 20, 2025 | 160.91 | 161.13 | 161.13 | 163.41 | 160.37 | 1.59M |
| March 19, 2025 | 162.09 | 162.44 | 162.44 | 163.42 | 159.5 | 1.65M |
| March 18, 2025 | 165.34 | 162.08 | 162.08 | 166.37 | 160.49 | 1.15M |
| March 17, 2025 | 161.01 | 166.12 | 166.12 | 167.09 | 159.11 | 1.6M |
| March 14, 2025 | 163.95 | 162.5 | 162.5 | 164.46 | 161.76 | 1.41M |
| March 13, 2025 | 165.77 | 162.98 | 162.98 | 167.05 | 159.35 | 2.04M |
| March 12, 2025 | 169.05 | 164.54 | 164.54 | 169.84 | 164.06 | 2.33M |
| March 11, 2025 | 177.45 | 167.03 | 167.03 | 177.76 | 166.42 | 2.51M |
| March 10, 2025 | 178.48 | 177.97 | 177.97 | 181.76 | 177.24 | 2.01M |
| March 07, 2025 | 177.58 | 179.55 | 179.55 | 181.47 | 176.64 | 2.67M |
| March 06, 2025 | 175.94 | 177.58 | 177.58 | 178.71 | 173.55 | 2.03M |