160.01
+3.19(+2.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 157.02 | 160.01 | 159.91 | 163.31 | 155.01 | 367,995 |
May 07, 2025 | 156.5 | 156.82 | 156.82 | 163.78 | 154.98 | 604,423 |
May 06, 2025 | 152.39 | 156.33 | 156.33 | 157.54 | 149.22 | 459,319 |
May 05, 2025 | 151.63 | 155.69 | 155.69 | 156.03 | 150.4 | 410,078 |
May 02, 2025 | 146.18 | 151.81 | 151.81 | 152.78 | 144.06 | 479,630 |
May 01, 2025 | 145.01 | 144.06 | 144.06 | 146.99 | 142.52 | 452,310 |
April 30, 2025 | 145.46 | 145.02 | 145.02 | 146.65 | 142.25 | 314,300 |
April 29, 2025 | 148.63 | 147.91 | 147.91 | 149.92 | 147.76 | 297,363 |
April 28, 2025 | 147.75 | 149.34 | 149.34 | 150.43 | 147.47 | 254,300 |
April 25, 2025 | 151.86 | 147.48 | 147.48 | 151.86 | 142.25 | 389,414 |
April 24, 2025 | 151.13 | 153.15 | 153.15 | 153.68 | 149.15 | 253,700 |
April 23, 2025 | 150.05 | 152 | 152 | 152.14 | 147.24 | 315,800 |
April 22, 2025 | 147.27 | 147.96 | 147.96 | 149.67 | 144.28 | 440,024 |
April 21, 2025 | 149.44 | 144.16 | 144.16 | 149.79 | 142.49 | 208,938 |
April 17, 2025 | 150.4 | 149.79 | 149.79 | 151.85 | 148.78 | 178,223 |
April 16, 2025 | 153.04 | 150.44 | 150.44 | 153.76 | 148.08 | 250,579 |
April 15, 2025 | 151.7 | 154.34 | 154.34 | 155.87 | 151 | 372,494 |
April 14, 2025 | 150.24 | 150.54 | 150.54 | 152.42 | 145.88 | 420,071 |
April 11, 2025 | 145.14 | 147.88 | 147.88 | 148.54 | 141 | 248,947 |
April 10, 2025 | 141.78 | 142.99 | 142.99 | 145.81 | 139.53 | 389,065 |
April 09, 2025 | 129.1 | 143.13 | 143.13 | 144.46 | 129.1 | 477,886 |
April 08, 2025 | 135.9 | 131.06 | 131.06 | 139.92 | 129.81 | 594,129 |
April 07, 2025 | 127.5 | 129.99 | 129.99 | 133.07 | 122.22 | 595,610 |
April 04, 2025 | 137.05 | 133.28 | 133.28 | 141.3 | 132 | 620,795 |
April 03, 2025 | 135 | 143.1 | 143.1 | 143.77 | 132.64 | 397,697 |
April 02, 2025 | 135.97 | 141.72 | 141.72 | 142.18 | 135.97 | 269,400 |
April 01, 2025 | 137.08 | 138.54 | 138.54 | 138.87 | 133.6 | 181,400 |
March 31, 2025 | 135.53 | 137.08 | 137.08 | 139.21 | 134.14 | 328,720 |
March 28, 2025 | 136.6 | 136.77 | 136.77 | 138.69 | 133.32 | 191,263 |
March 27, 2025 | 134.35 | 136.6 | 136.6 | 136.65 | 132.57 | 135,300 |
March 26, 2025 | 135.66 | 134.4 | 134.4 | 137.89 | 134.08 | 120,144 |
March 25, 2025 | 135.17 | 135.14 | 135.14 | 136.79 | 133.73 | 170,100 |
March 24, 2025 | 131 | 134.99 | 134.99 | 135.07 | 130 | 277,240 |
March 21, 2025 | 131.12 | 129.32 | 129.32 | 131.23 | 128.91 | 381,836 |
March 20, 2025 | 129.42 | 130.72 | 130.72 | 132.17 | 128.49 | 174,200 |
March 19, 2025 | 130.27 | 129.42 | 129.42 | 131.64 | 128.74 | 181,321 |
March 18, 2025 | 133.15 | 130.17 | 130.17 | 133.93 | 129.99 | 287,055 |
March 17, 2025 | 130.52 | 134.09 | 134.09 | 135.15 | 130.3 | 147,100 |
March 14, 2025 | 128.17 | 131.77 | 131.77 | 131.78 | 127.76 | 237,109 |
March 13, 2025 | 129.87 | 127.39 | 127.39 | 131.66 | 127.07 | 211,712 |
March 12, 2025 | 131.42 | 130.44 | 130.44 | 133.62 | 129.88 | 354,753 |
March 11, 2025 | 125.98 | 131.21 | 131.21 | 132.16 | 125.59 | 281,400 |
March 10, 2025 | 125.43 | 126.09 | 126.09 | 126.84 | 123.86 | 252,591 |
March 07, 2025 | 125.79 | 127.56 | 127.56 | 128.52 | 120.25 | 249,713 |
March 06, 2025 | 126.06 | 125.34 | 125.34 | 128.91 | 124.36 | 173,637 |
March 05, 2025 | 136.74 | 128.89 | 128.89 | 136.9 | 127.89 | 325,146 |
March 04, 2025 | 127.08 | 127.18 | 127.18 | 129.36 | 124.46 | 213,947 |
March 03, 2025 | 129.21 | 128.2 | 128.2 | 130.6 | 126.67 | 228,406 |
February 28, 2025 | 122.59 | 128.66 | 128.66 | 128.85 | 120.94 | 373,016 |
February 27, 2025 | 122.3 | 122.59 | 122.59 | 124.48 | 121.09 | 191,851 |
February 26, 2025 | 122.09 | 122 | 122 | 125.3 | 121.78 | 180,022 |
February 25, 2025 | 125.37 | 121.61 | 121.61 | 125.37 | 121.09 | 176,592 |
February 24, 2025 | 120.26 | 124.6 | 124.6 | 125.6 | 119.71 | 249,066 |
February 21, 2025 | 122.13 | 119.07 | 119.07 | 122.4 | 117.51 | 179,560 |
February 20, 2025 | 123.36 | 120.76 | 120.76 | 123.86 | 119.06 | 300,100 |
February 19, 2025 | 123.26 | 122.86 | 122.86 | 123.87 | 122.27 | 211,247 |
February 18, 2025 | 128.02 | 124.13 | 124.13 | 128.02 | 122 | 319,712 |
February 14, 2025 | 125 | 126.92 | 126.92 | 126.99 | 122.19 | 286,871 |
February 13, 2025 | 114.55 | 125.04 | 125.04 | 128.38 | 114.55 | 632,300 |
February 12, 2025 | 108.62 | 108.99 | 108.99 | 110.63 | 107.94 | 215,500 |