176.04
+7.72(+4.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 169.35 | 176.04 | 176.04 | 176.45 | 169.07 | 4M |
| April 23, 2025 | 168.74 | 168.32 | 168.32 | 172.52 | 167.33 | 4.92M |
| April 22, 2025 | 162.46 | 163.63 | 163.63 | 165.36 | 160.27 | 4.01M |
| April 21, 2025 | 165.09 | 160.05 | 160.05 | 165.95 | 157.6 | 4.56M |
| April 17, 2025 | 171.14 | 167.69 | 167.69 | 171.37 | 167.13 | 4.76M |
| April 16, 2025 | 171.54 | 169.76 | 169.76 | 173.85 | 167.92 | 5.38M |
| April 15, 2025 | 170.5 | 173.55 | 173.55 | 174.94 | 169.98 | 4.15M |
| April 14, 2025 | 171.66 | 169.98 | 169.98 | 173.53 | 168.68 | 5.1M |
| April 11, 2025 | 164.74 | 168.34 | 168.34 | 168.84 | 161.45 | 6.26M |
| April 10, 2025 | 168.93 | 168.27 | 168.27 | 170.66 | 162.24 | 6.47M |
| April 09, 2025 | 151.63 | 173.02 | 173.02 | 174.11 | 151.63 | 10.51M |
| April 08, 2025 | 157.72 | 152.53 | 152.53 | 161.5 | 150.12 | 13.72M |
| April 07, 2025 | 147.57 | 152.44 | 152.44 | 159.59 | 144.15 | 9.84M |
| April 04, 2025 | 158.96 | 153.57 | 153.57 | 160.84 | 153.39 | 8.88M |
| April 03, 2025 | 165.43 | 165.17 | 165.17 | 168.69 | 163.19 | 7.35M |
| April 02, 2025 | 168.27 | 173.18 | 173.18 | 174.74 | 168.27 | 3.37M |
| April 01, 2025 | 168.52 | 171.31 | 171.31 | 171.89 | 166.83 | 3.96M |
| March 31, 2025 | 169.57 | 170.64 | 170.64 | 171.02 | 165.88 | 5.89M |
| March 28, 2025 | 173.91 | 172.76 | 172.76 | 174.89 | 170.77 | 6.25M |
| March 27, 2025 | 182.7 | 174.44 | 174.44 | 183.09 | 173.56 | 7.16M |
| March 26, 2025 | 189.67 | 184.96 | 184.96 | 191 | 184.73 | 3.41M |
| March 25, 2025 | 184.79 | 189.95 | 189.95 | 190.1 | 184.51 | 5.33M |
| March 24, 2025 | 186 | 184.79 | 184.79 | 186.49 | 183.86 | 3.76M |
| March 21, 2025 | 181.72 | 182.32 | 182.32 | 183.6 | 179.72 | 8.5M |
| March 20, 2025 | 185.59 | 184.01 | 184.01 | 188.85 | 183.83 | 4.39M |
| March 19, 2025 | 183.1 | 187.54 | 187.54 | 189.67 | 182.6 | 3.48M |
| March 18, 2025 | 182.95 | 183.1 | 183.1 | 184.35 | 180.94 | 2.78M |
| March 17, 2025 | 183.5 | 185 | 185 | 186.16 | 182.01 | 3.22M |
| March 14, 2025 | 178.8 | 182.34 | 182.34 | 183.05 | 178.7 | 3.38M |
| March 13, 2025 | 178.38 | 176.32 | 176.32 | 178.77 | 174.31 | 3.82M |
| March 12, 2025 | 183.64 | 179.48 | 179.48 | 184.16 | 178 | 4.47M |
| March 11, 2025 | 173.79 | 178.93 | 178.93 | 182.39 | 172.75 | 5.52M |
| March 10, 2025 | 177.6 | 173.83 | 173.83 | 177.74 | 172.62 | 6.31M |
| March 07, 2025 | 177.92 | 180.93 | 180.93 | 182 | 173.89 | 4.8M |
| March 06, 2025 | 180.3 | 179.33 | 179.33 | 184.13 | 178.54 | 4.27M |
| March 05, 2025 | 182.45 | 184.28 | 184.28 | 185.27 | 180.12 | 4.54M |
| March 04, 2025 | 182.29 | 184.38 | 184.38 | 186.59 | 178.9 | 5.19M |
| March 03, 2025 | 191.5 | 183.68 | 183.68 | 193.66 | 182.26 | 5.12M |
| February 28, 2025 | 187.89 | 190.43 | 190.43 | 191.01 | 187.39 | 5.12M |
| February 27, 2025 | 191.38 | 187.5 | 187.5 | 193.4 | 186.7 | 4.71M |
| February 26, 2025 | 189.37 | 189.55 | 189.55 | 192.31 | 188.45 | 2.65M |
| February 25, 2025 | 189.29 | 188.01 | 188.01 | 189.74 | 184.65 | 5.47M |
| February 24, 2025 | 191.65 | 190.39 | 190.39 | 193 | 188 | 4.14M |
| February 21, 2025 | 199.12 | 191.03 | 191.03 | 199.26 | 190.26 | 5.46M |
| February 20, 2025 | 203.83 | 198.81 | 198.81 | 203.97 | 194.83 | 5.88M |
| February 19, 2025 | 208.19 | 205.19 | 205.19 | 208.39 | 202.77 | 5.63M |
| February 18, 2025 | 197.7 | 208.28 | 208.28 | 208.35 | 197.7 | 8.72M |
| February 14, 2025 | 192 | 200.03 | 200.03 | 201.33 | 188.75 | 13.79M |
| February 13, 2025 | 199.16 | 201.88 | 201.88 | 202.41 | 195.35 | 13.22M |
| February 12, 2025 | 194 | 196.73 | 196.73 | 197.33 | 191.82 | 4.17M |
| February 11, 2025 | 198.15 | 195.49 | 195.49 | 199.18 | 194.4 | 5.54M |
| February 10, 2025 | 196.5 | 196.4 | 196.4 | 198.74 | 195.5 | 5.11M |
| February 07, 2025 | 191.23 | 193.94 | 193.94 | 197.66 | 191 | 6.35M |
| February 06, 2025 | 187.71 | 187.37 | 187.37 | 188.97 | 186.38 | 3.63M |
| February 05, 2025 | 183.94 | 186.85 | 186.85 | 187.11 | 183.05 | 3.82M |
| February 04, 2025 | 181.31 | 183.4 | 183.4 | 184.9 | 180.93 | 5.55M |
| February 03, 2025 | 181.56 | 182.79 | 182.79 | 184.24 | 180.12 | 6.45M |
| January 31, 2025 | 188.83 | 184.42 | 184.42 | 189.16 | 184.37 | 4.83M |
| January 30, 2025 | 186.04 | 187.42 | 187.42 | 189.14 | 185.65 | 4.45M |
| January 29, 2025 | 192.94 | 185.42 | 185.42 | 193.01 | 185.06 | 6.85M |