137.80
+6.81(+5.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 124.73 | 130.99 | 130.99 | 132.39 | 124.16 | 349,576 |
| May 29, 2025 | 130.17 | 125.32 | 125.32 | 130.41 | 123.65 | 376,116 |
| May 28, 2025 | 132 | 128.6 | 128.6 | 133.55 | 128.21 | 246,104 |
| May 27, 2025 | 131.12 | 132.4 | 132.4 | 132.86 | 128.89 | 304,000 |
| May 23, 2025 | 126 | 129.6 | 129.6 | 132.43 | 125 | 242,259 |
| May 22, 2025 | 125.63 | 130 | 130 | 132.25 | 123 | 411,991 |
| May 21, 2025 | 133.62 | 125.91 | 125.91 | 135.26 | 124.5 | 719,900 |
| May 20, 2025 | 137.43 | 137.75 | 137.75 | 138.2 | 134.6 | 242,827 |
| May 19, 2025 | 132.25 | 136.53 | 136.53 | 137.73 | 132.25 | 294,744 |
| May 16, 2025 | 135.9 | 135.74 | 135.74 | 138.65 | 133.29 | 274,695 |
| May 15, 2025 | 140 | 135.71 | 135.71 | 141.87 | 135.4 | 370,013 |
| May 14, 2025 | 151.54 | 141.2 | 141.2 | 155.08 | 141.07 | 548,439 |
| May 13, 2025 | 153.04 | 150.24 | 150.24 | 157.36 | 148.22 | 547,508 |
| May 12, 2025 | 153.11 | 152.05 | 152.05 | 157.58 | 147.5 | 509,900 |
| May 09, 2025 | 143.9 | 147.42 | 147.42 | 155 | 141.32 | 544,233 |
| May 08, 2025 | 150.99 | 141.3 | 141.3 | 157.75 | 125 | 1.47M |
| May 07, 2025 | 137.19 | 139.93 | 139.93 | 150.4 | 135.86 | 928,661 |
| May 06, 2025 | 140.51 | 137.76 | 137.76 | 143.56 | 136.24 | 394,193 |
| May 05, 2025 | 140 | 143.61 | 143.61 | 144.5 | 138.61 | 275,257 |
| May 02, 2025 | 137.5 | 143.09 | 143.09 | 144.74 | 136.06 | 414,342 |
| May 01, 2025 | 143.68 | 136.63 | 136.63 | 144.44 | 133.33 | 399,130 |
| April 30, 2025 | 146 | 139.67 | 139.67 | 146.28 | 134.54 | 825,600 |
| April 29, 2025 | 151.54 | 151 | 151 | 154.82 | 147.85 | 245,259 |
| April 28, 2025 | 150 | 151.84 | 151.84 | 152.07 | 142.39 | 356,456 |
| April 25, 2025 | 148.55 | 149.07 | 149.07 | 151.5 | 145.16 | 269,055 |
| April 24, 2025 | 147.5 | 150.15 | 150.15 | 150.95 | 145.49 | 460,327 |
| April 23, 2025 | 141.01 | 147.6 | 147.6 | 150.65 | 140.5 | 625,500 |
| April 22, 2025 | 122.87 | 134.95 | 134.95 | 135.67 | 121.37 | 513,346 |
| April 21, 2025 | 128.12 | 118.39 | 118.39 | 129.02 | 114 | 505,264 |
| April 17, 2025 | 128.01 | 129.74 | 129.74 | 131.68 | 125.75 | 325,547 |
| April 16, 2025 | 125.26 | 128.12 | 128.12 | 134.53 | 124.45 | 598,900 |
| April 15, 2025 | 125.19 | 127.21 | 127.21 | 129.49 | 124.06 | 297,676 |
| April 14, 2025 | 123.82 | 125.29 | 125.29 | 132.49 | 121 | 650,900 |
| April 11, 2025 | 121 | 120 | 120 | 121.57 | 113.59 | 375,424 |
| April 10, 2025 | 124.56 | 118.71 | 118.71 | 126.86 | 114.05 | 628,626 |
| April 09, 2025 | 108.95 | 128.86 | 128.86 | 129.85 | 105.03 | 1.07M |
| April 08, 2025 | 119.37 | 108.1 | 108.1 | 121 | 106.67 | 718,012 |
| April 07, 2025 | 106.99 | 112.76 | 112.76 | 121.62 | 102.01 | 991,900 |
| April 04, 2025 | 113.4 | 112.37 | 112.37 | 116.24 | 106.39 | 840,700 |
| April 03, 2025 | 115.05 | 120.43 | 120.43 | 122.85 | 112.13 | 817,014 |
| April 02, 2025 | 124.78 | 125.17 | 125.17 | 132.51 | 120.8 | 748,492 |
| April 01, 2025 | 134.01 | 128.6 | 128.6 | 135.44 | 126.1 | 593,900 |
| March 31, 2025 | 132 | 133.44 | 133.44 | 138.26 | 127.64 | 699,534 |
| March 28, 2025 | 147.06 | 136.93 | 136.93 | 149.49 | 135.03 | 621,518 |
| March 27, 2025 | 146.29 | 148.94 | 148.94 | 151.36 | 138.31 | 806,800 |
| March 26, 2025 | 168.49 | 151.11 | 151.11 | 171.71 | 143.5 | 1.23M |
| March 25, 2025 | 177 | 168.56 | 168.56 | 177.96 | 166.18 | 773,500 |
| March 24, 2025 | 168.42 | 177.69 | 177.69 | 181.14 | 168 | 803,945 |
| March 21, 2025 | 149.63 | 160.26 | 160.26 | 165.23 | 147.01 | 914,538 |
| March 20, 2025 | 154.25 | 152.64 | 152.64 | 159.79 | 151.5 | 488,303 |
| March 19, 2025 | 151 | 154.24 | 154.24 | 158.06 | 147.92 | 603,572 |
| March 18, 2025 | 151.93 | 150.8 | 150.8 | 152.51 | 145.2 | 599,654 |
| March 17, 2025 | 151.72 | 152.34 | 152.34 | 154.52 | 147.23 | 605,571 |
| March 14, 2025 | 137.99 | 151.73 | 151.73 | 151.74 | 136.71 | 1.14M |
| March 13, 2025 | 138.53 | 134.23 | 134.23 | 141.78 | 131.01 | 639,266 |
| March 12, 2025 | 145 | 140.92 | 140.92 | 145.98 | 134.01 | 953,683 |
| March 11, 2025 | 128.29 | 135.89 | 135.89 | 143.97 | 128.29 | 1.19M |
| March 10, 2025 | 130 | 127.91 | 127.91 | 138.29 | 122.6 | 810,500 |
| March 07, 2025 | 127.61 | 133.88 | 133.88 | 138.79 | 119.01 | 837,327 |
| March 06, 2025 | 138.6 | 128.32 | 128.32 | 143.88 | 125.75 | 843,754 |