155.68
-0.545(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 156.67 | 156.22 | 156.22 | 157.51 | 155.63 | 1.21M |
| May 20, 2025 | 157.58 | 157.67 | 157.67 | 158.23 | 156.86 | 1.47M |
| May 19, 2025 | 155.19 | 158.19 | 158.19 | 158.25 | 154.91 | 1.63M |
| May 16, 2025 | 154.19 | 155.98 | 155.98 | 156.27 | 153.67 | 1.42M |
| May 15, 2025 | 152.56 | 154.43 | 154.43 | 154.51 | 152.43 | 1.55M |
| May 14, 2025 | 150.46 | 152.01 | 152.01 | 152.29 | 149.47 | 1.82M |
| May 13, 2025 | 151.82 | 151.26 | 151.26 | 152.5 | 151.18 | 1.46M |
| May 12, 2025 | 153.28 | 151.69 | 151.69 | 153.28 | 150.1 | 2.44M |
| May 09, 2025 | 151.17 | 151.65 | 150.57 | 152.05 | 150.79 | 1.12M |
| May 08, 2025 | 151.53 | 151.33 | 151.33 | 152.8 | 150.53 | 1.3M |
| May 07, 2025 | 149.51 | 150.32 | 150.32 | 151.09 | 149.05 | 1.61M |
| May 06, 2025 | 148.85 | 149.02 | 149.02 | 149.4 | 147.74 | 1.29M |
| May 05, 2025 | 149.81 | 149.45 | 149.45 | 150.79 | 148.87 | 1.35M |
| May 02, 2025 | 148.25 | 149.81 | 149.81 | 150.55 | 147.5 | 1.46M |
| May 01, 2025 | 146.34 | 146.61 | 146.61 | 147.53 | 144.3 | 1.79M |
| April 30, 2025 | 144.73 | 147.12 | 147.12 | 147.32 | 141.93 | 2.5M |
| April 29, 2025 | 144.16 | 146.41 | 146.41 | 147.21 | 143.25 | 2.13M |
| April 28, 2025 | 143.21 | 144.16 | 144.16 | 144.52 | 142.32 | 2.23M |
| April 25, 2025 | 143.96 | 143.21 | 143.21 | 143.96 | 141.93 | 1.39M |
| April 24, 2025 | 143 | 144.21 | 144.21 | 144.47 | 140.58 | 1.6M |
| April 23, 2025 | 143.87 | 143.22 | 143.22 | 145.59 | 142.71 | 2.87M |
| April 22, 2025 | 142.01 | 143.29 | 143.29 | 143.88 | 141.45 | 1.9M |
| April 21, 2025 | 144.06 | 140.39 | 140.39 | 144.51 | 138.17 | 2.65M |
| April 17, 2025 | 146.3 | 144.9 | 144.9 | 146.81 | 144.59 | 2.15M |
| April 16, 2025 | 147.54 | 145.57 | 145.57 | 148.23 | 144.54 | 1.56M |
| April 15, 2025 | 148.82 | 147.62 | 147.62 | 149.84 | 147.44 | 1.15M |
| April 14, 2025 | 146.88 | 149.07 | 149.07 | 149.54 | 146.04 | 1.72M |
| April 11, 2025 | 144.48 | 146.75 | 146.75 | 147.83 | 141.51 | 1.92M |
| April 10, 2025 | 145.32 | 144.41 | 144.41 | 146.48 | 140.2 | 3.1M |
| April 09, 2025 | 135.44 | 146.15 | 146.15 | 146.5 | 135 | 5.29M |
| April 08, 2025 | 141.51 | 137.01 | 137.01 | 142.58 | 135.26 | 4.46M |
| April 07, 2025 | 140.8 | 140.49 | 140.49 | 145.54 | 136.82 | 4.65M |
| April 04, 2025 | 152.84 | 143.32 | 143.32 | 153 | 143.24 | 3.05M |
| April 03, 2025 | 154.91 | 153.53 | 153.53 | 155.58 | 152.48 | 2.62M |
| April 02, 2025 | 154.38 | 154.94 | 154.94 | 155.26 | 153.15 | 1.42M |
| April 01, 2025 | 154.07 | 154.59 | 154.59 | 155.16 | 152.96 | 1.94M |
| March 31, 2025 | 151.4 | 154.28 | 154.28 | 154.71 | 151.4 | 2.91M |
| March 28, 2025 | 152.32 | 151.03 | 151.03 | 152.88 | 150.1 | 2.42M |
| March 27, 2025 | 149.48 | 151.83 | 151.83 | 152.13 | 147.59 | 2.64M |
| March 26, 2025 | 148.81 | 150.19 | 150.19 | 153.12 | 144.52 | 4.41M |
| March 25, 2025 | 144.78 | 144.13 | 144.13 | 145.79 | 143.23 | 3.39M |
| March 24, 2025 | 143.63 | 144.83 | 144.83 | 145.17 | 143.33 | 2.15M |
| March 21, 2025 | 144.12 | 143.02 | 143.02 | 144.54 | 142.01 | 4.76M |
| March 20, 2025 | 146.74 | 145.23 | 145.23 | 147.44 | 145.03 | 1.46M |
| March 19, 2025 | 147.01 | 147.53 | 147.53 | 147.9 | 146.15 | 1.72M |
| March 18, 2025 | 146.47 | 146.99 | 146.99 | 147.53 | 145.62 | 1.35M |
| March 17, 2025 | 144.91 | 147.99 | 147.99 | 148.44 | 144.48 | 1.9M |
| March 14, 2025 | 143.36 | 145.44 | 145.44 | 145.85 | 143.26 | 1.59M |
| March 13, 2025 | 144.98 | 143.56 | 143.56 | 145.84 | 142.88 | 1.98M |
| March 12, 2025 | 145.55 | 145.01 | 145.01 | 147.04 | 143.83 | 2.78M |
| March 11, 2025 | 154.11 | 146.5 | 146.5 | 154.43 | 146.39 | 2.95M |
| March 10, 2025 | 153.48 | 154.52 | 154.52 | 158.37 | 153.34 | 3.97M |
| March 07, 2025 | 149.36 | 153.48 | 153.48 | 154.05 | 148.95 | 2.25M |
| March 06, 2025 | 151.26 | 149.89 | 149.89 | 151.88 | 147.86 | 2.58M |
| March 05, 2025 | 150.91 | 152.1 | 152.1 | 153.26 | 150.6 | 1.87M |
| March 04, 2025 | 154.43 | 152 | 152 | 154.98 | 151.79 | 3.8M |
| March 03, 2025 | 151.76 | 153.37 | 153.37 | 154.48 | 151.76 | 1.79M |
| February 28, 2025 | 150.06 | 151.67 | 151.67 | 151.82 | 149.38 | 2.49M |
| February 27, 2025 | 149.35 | 148.76 | 148.76 | 150.61 | 148.3 | 1.68M |
| February 26, 2025 | 150.43 | 149.26 | 149.26 | 151.66 | 149.03 | 1.21M |