156.58
+4.64(+3.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 14, 2025 | 153.56 | 156.58 | 156.58 | 156.95 | 153.54 | 5.3M |
March 13, 2025 | 152.6 | 151.94 | 151.94 | 155.63 | 150.42 | 5.83M |
March 12, 2025 | 154.21 | 152.8 | 152.8 | 155.86 | 151.92 | 7.09M |
March 11, 2025 | 154.85 | 153.1 | 153.1 | 156.23 | 150.86 | 8.65M |
March 10, 2025 | 157.35 | 154.98 | 154.98 | 159.26 | 152.61 | 10.14M |
March 07, 2025 | 155.22 | 161.22 | 161.22 | 161.82 | 155.22 | 8.07M |
March 06, 2025 | 154.11 | 156.04 | 156.04 | 157.88 | 154.09 | 7.81M |
March 05, 2025 | 155.04 | 158.49 | 158.49 | 159.15 | 153.03 | 6.78M |
March 04, 2025 | 155.27 | 154.46 | 154.46 | 157.2 | 151.35 | 8.95M |
March 03, 2025 | 158.99 | 153.62 | 153.62 | 160.08 | 152.52 | 9.6M |
February 28, 2025 | 155.1 | 157.17 | 157.17 | 157.31 | 153.4 | 9.91M |
February 27, 2025 | 162.34 | 154.44 | 154.44 | 163.25 | 154.1 | 9.03M |
February 26, 2025 | 161.83 | 162.1 | 162.1 | 164.14 | 160.93 | 7M |
February 25, 2025 | 161.66 | 161.22 | 161.22 | 163.33 | 159.44 | 8.23M |
February 24, 2025 | 165.91 | 161.1 | 161.1 | 166.59 | 160.99 | 9.83M |
February 21, 2025 | 174.98 | 165.34 | 165.34 | 175.43 | 165.21 | 12.44M |
February 20, 2025 | 176 | 173.7 | 173.7 | 176.39 | 172.9 | 6.29M |
February 19, 2025 | 173.99 | 175.22 | 175.22 | 176.5 | 173.35 | 6.84M |
February 18, 2025 | 173.26 | 173.64 | 173.64 | 173.72 | 171.24 | 7.29M |
February 14, 2025 | 172.6 | 172.23 | 172.23 | 172.82 | 171.04 | 4.66M |
February 13, 2025 | 170.19 | 172.15 | 172.15 | 172.36 | 169.47 | 6.32M |
February 12, 2025 | 169.55 | 170.29 | 170.29 | 170.93 | 168.24 | 5.51M |
February 11, 2025 | 169.65 | 171.99 | 171.99 | 172.7 | 169.11 | 6.58M |
February 10, 2025 | 169.73 | 171.36 | 171.36 | 171.8 | 169 | 6.24M |
February 07, 2025 | 169.83 | 167.96 | 167.96 | 171.3 | 166.06 | 7.84M |
February 06, 2025 | 167.84 | 169.32 | 169.32 | 169.49 | 165.4 | 16.29M |
February 05, 2025 | 173 | 175.86 | 175.86 | 177 | 169.9 | 15.42M |
February 04, 2025 | 168.5 | 173.04 | 173.04 | 173.79 | 168.5 | 5.46M |
February 03, 2025 | 168.88 | 170.24 | 170.24 | 172.58 | 168.06 | 7.45M |
January 31, 2025 | 172.51 | 172.93 | 172.93 | 176.79 | 172.29 | 7.81M |
January 30, 2025 | 172.34 | 171.93 | 171.93 | 173.54 | 170.97 | 6.01M |
January 29, 2025 | 171.55 | 171.71 | 171.71 | 173.49 | 170.22 | 5.12M |
January 28, 2025 | 170.22 | 171.55 | 171.55 | 173.49 | 169.81 | 8.72M |
January 27, 2025 | 172.1 | 171.18 | 171.18 | 172.2 | 167.28 | 15.63M |
January 24, 2025 | 175.1 | 172.11 | 172.11 | 175.2 | 171.94 | 5.83M |
January 23, 2025 | 170.38 | 174.36 | 174.36 | 174.38 | 169.38 | 7.17M |
January 22, 2025 | 168.32 | 170.24 | 170.24 | 172.09 | 168.19 | 7.28M |
January 21, 2025 | 166 | 167.27 | 167.27 | 168.68 | 165.35 | 7.38M |
January 17, 2025 | 165.38 | 164.56 | 164.56 | 165.61 | 163.1 | 8.1M |
January 16, 2025 | 165.35 | 161.43 | 161.43 | 165.84 | 161.28 | 7.19M |
January 15, 2025 | 162.1 | 164.41 | 164.41 | 165.45 | 162.09 | 9.28M |
January 14, 2025 | 160.14 | 159.53 | 159.53 | 161.01 | 156.56 | 6.48M |
January 13, 2025 | 155.22 | 157.13 | 157.13 | 157.37 | 154.8 | 5.71M |
January 10, 2025 | 157.7 | 156.98 | 156.98 | 158.28 | 155.55 | 6.24M |
January 08, 2025 | 160.05 | 159.08 | 159.08 | 160.19 | 156.94 | 7.73M |
January 07, 2025 | 162 | 160.52 | 160.52 | 163.45 | 159.25 | 7.67M |
January 06, 2025 | 159.33 | 159.85 | 159.85 | 165.67 | 159.33 | 9.6M |
January 03, 2025 | 155.42 | 157.83 | 157.83 | 158.44 | 154.49 | 5.89M |
January 02, 2025 | 155.01 | 153.64 | 153.64 | 157.51 | 152.79 | 5.01M |
December 31, 2024 | 154.72 | 153.62 | 153.62 | 155.84 | 153.21 | 4.42M |
December 30, 2024 | 155.23 | 154.58 | 154.58 | 156.13 | 153.8 | 5.36M |
December 27, 2024 | 157.19 | 157.24 | 157.24 | 157.75 | 155.52 | 7.23M |
December 26, 2024 | 157.4 | 158.53 | 158.53 | 159.56 | 157.35 | 3.85M |
December 24, 2024 | 158.64 | 159.36 | 159.36 | 159.4 | 157.54 | 2.84M |
December 23, 2024 | 155.66 | 158.24 | 158.24 | 158.69 | 154.55 | 8.86M |
December 20, 2024 | 149.58 | 152.89 | 152.89 | 154.57 | 149.43 | 17.35M |
December 19, 2024 | 154.03 | 150.4 | 150.4 | 155.47 | 150.06 | 8.41M |
December 18, 2024 | 158.25 | 153.05 | 153.05 | 161.16 | 152.32 | 10.3M |
December 17, 2024 | 156.49 | 157.92 | 157.92 | 159.98 | 156.49 | 7.19M |
December 16, 2024 | 158.16 | 157.89 | 157.89 | 158.71 | 154.02 | 9.95M |