140.09
+1.16(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 138.93 | 140.09 | 140.09 | 140.71 | 138.23 | 4.23M |
| May 29, 2025 | 142.12 | 138.93 | 138.93 | 142.65 | 138.75 | 3.91M |
| May 28, 2025 | 140.83 | 139.7 | 139.7 | 142.55 | 139.5 | 3.6M |
| May 27, 2025 | 138.07 | 141.29 | 141.29 | 145.51 | 138.07 | 7.64M |
| May 23, 2025 | 134.6 | 137.26 | 137.26 | 139.9 | 129.2 | 18.54M |
| May 22, 2025 | 153.38 | 152.25 | 152.25 | 153.38 | 151.99 | 4M |
| May 21, 2025 | 151.51 | 152.68 | 152.68 | 153.91 | 151.12 | 2.88M |
| May 20, 2025 | 153.44 | 154.24 | 154.24 | 155.58 | 153.31 | 2.17M |
| May 19, 2025 | 152 | 154.26 | 154.26 | 154.35 | 151.6 | 1.9M |
| May 16, 2025 | 152.04 | 152.92 | 152.92 | 153.11 | 150.88 | 2.07M |
| May 15, 2025 | 150.29 | 151.89 | 151.89 | 151.98 | 149.66 | 2.44M |
| May 14, 2025 | 148.88 | 150.66 | 150.66 | 151.03 | 148.45 | 2.49M |
| May 13, 2025 | 148.93 | 149.33 | 149.33 | 150.07 | 148.08 | 1.66M |
| May 12, 2025 | 147.26 | 149.26 | 149.26 | 149.31 | 145.92 | 2.66M |
| May 09, 2025 | 143.37 | 142.28 | 142.28 | 143.92 | 141.77 | 1.73M |
| May 08, 2025 | 144.07 | 143.37 | 143.37 | 145.27 | 143.07 | 1.89M |
| May 07, 2025 | 141.22 | 143.03 | 143.03 | 143.91 | 140.46 | 2.72M |
| May 06, 2025 | 140.27 | 141.61 | 141.61 | 142 | 140.1 | 1.86M |
| May 05, 2025 | 140.04 | 141.47 | 141.47 | 142.24 | 139.61 | 2.26M |
| May 02, 2025 | 140.33 | 140.49 | 140.49 | 141.89 | 140.16 | 2.12M |
| May 01, 2025 | 138.39 | 138.93 | 138.93 | 139.95 | 138.39 | 2.34M |
| April 30, 2025 | 138.87 | 139 | 139 | 139.57 | 137.25 | 3.98M |
| April 29, 2025 | 138.79 | 140.78 | 140.78 | 141.18 | 138.75 | 2.17M |
| April 28, 2025 | 139.92 | 139.37 | 139.37 | 142 | 138.79 | 2.52M |
| April 25, 2025 | 140.46 | 139.71 | 139.71 | 142.63 | 138.59 | 2.29M |
| April 24, 2025 | 137.09 | 139.93 | 139.93 | 140.34 | 135.77 | 2.48M |
| April 23, 2025 | 140.61 | 138.22 | 138.22 | 141.67 | 137.71 | 2.29M |
| April 22, 2025 | 136.5 | 137.89 | 137.89 | 138.73 | 136.21 | 2.52M |
| April 21, 2025 | 139.14 | 135.49 | 135.49 | 139.14 | 133.7 | 3.16M |
| April 17, 2025 | 139.41 | 139.63 | 139.63 | 140.46 | 138.22 | 2.27M |
| April 16, 2025 | 141.75 | 138.68 | 138.68 | 142.26 | 137.73 | 2.51M |
| April 15, 2025 | 143.22 | 141.03 | 141.03 | 144.14 | 140.67 | 2.57M |
| April 14, 2025 | 142.41 | 143.66 | 143.66 | 144.31 | 141.89 | 3M |
| April 11, 2025 | 138.82 | 141.51 | 141.51 | 142.47 | 137.66 | 4.39M |
| April 10, 2025 | 136.05 | 138.89 | 138.89 | 140.18 | 134.53 | 4.74M |
| April 09, 2025 | 126.54 | 137 | 137 | 139.29 | 126 | 7.3M |
| April 08, 2025 | 130.95 | 126.9 | 126.9 | 133.54 | 125.27 | 3.69M |
| April 07, 2025 | 128.87 | 127.88 | 127.88 | 132.62 | 124.36 | 4.74M |
| April 04, 2025 | 131.4 | 130.31 | 130.31 | 136.42 | 129.59 | 5.57M |
| April 03, 2025 | 129.86 | 131.21 | 131.21 | 133.85 | 128.59 | 4.06M |
| April 02, 2025 | 127.7 | 132.37 | 132.37 | 133.09 | 127.68 | 2.08M |
| April 01, 2025 | 127.88 | 129.11 | 129.11 | 129.65 | 127.81 | 1.89M |
| March 31, 2025 | 124.6 | 127.79 | 127.79 | 128.25 | 124.07 | 3.32M |
| March 28, 2025 | 128.36 | 125.42 | 125.42 | 128.36 | 125.02 | 2.26M |
| March 27, 2025 | 127.71 | 129.09 | 129.09 | 129.76 | 127.36 | 2.12M |
| March 26, 2025 | 128.46 | 127.7 | 127.7 | 128.67 | 127.1 | 1.9M |
| March 25, 2025 | 128.72 | 128.13 | 128.13 | 129.67 | 127.22 | 3.66M |
| March 24, 2025 | 125.26 | 129.18 | 129.18 | 129.28 | 124.83 | 4.21M |
| March 21, 2025 | 123.11 | 123.54 | 123.54 | 124.86 | 122.36 | 6.65M |
| March 20, 2025 | 125.13 | 124.6 | 124.6 | 126.33 | 124.14 | 4.37M |
| March 19, 2025 | 124.71 | 125.95 | 125.95 | 126.93 | 124.02 | 5.33M |
| March 18, 2025 | 124.28 | 123.71 | 123.71 | 124.62 | 122.9 | 3.36M |
| March 17, 2025 | 124.93 | 125.54 | 125.54 | 126.08 | 124.19 | 3.85M |
| March 14, 2025 | 123.84 | 124.21 | 124.21 | 125.18 | 122.77 | 4.04M |
| March 13, 2025 | 126.3 | 123.3 | 123.3 | 126.51 | 123.01 | 3.32M |
| March 12, 2025 | 129.32 | 126.52 | 126.52 | 129.59 | 126.44 | 4.95M |
| March 11, 2025 | 132.15 | 128.65 | 128.65 | 132.38 | 128.56 | 4.41M |
| March 10, 2025 | 135.39 | 132.12 | 132.12 | 136.68 | 131.93 | 3.69M |
| March 07, 2025 | 138.3 | 135.96 | 135.96 | 138.69 | 133.92 | 4.25M |
| March 06, 2025 | 138.02 | 137.89 | 137.89 | 141.8 | 137.66 | 3.75M |