188.50
+22.3(+13.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 184.92 | 188.5 | 188.5 | 192.45 | 173.14 | 594,853 |
| May 07, 2025 | 164.25 | 166.2 | 166.61 | 166.84 | 158.63 | 279,582 |
| May 06, 2025 | 161.26 | 165.27 | 165.27 | 166.71 | 159.01 | 239,200 |
| May 05, 2025 | 162.2 | 165.27 | 165.27 | 167.34 | 160.77 | 332,166 |
| May 02, 2025 | 160.79 | 163.82 | 163.82 | 167.86 | 160.27 | 262,526 |
| May 01, 2025 | 154.6 | 156.53 | 156.53 | 160.79 | 149.72 | 320,927 |
| April 30, 2025 | 140.31 | 146.86 | 146.86 | 147.17 | 138.74 | 181,894 |
| April 29, 2025 | 147.46 | 146.79 | 146.79 | 149.63 | 144.85 | 130,674 |
| April 28, 2025 | 153.14 | 148.6 | 148.6 | 155.04 | 144.45 | 217,000 |
| April 25, 2025 | 147.23 | 153.04 | 153.04 | 154.57 | 147.04 | 178,773 |
| April 24, 2025 | 140.21 | 148.95 | 148.95 | 153 | 140.21 | 249,664 |
| April 23, 2025 | 138.21 | 137.74 | 137.74 | 146.19 | 136.28 | 299,122 |
| April 22, 2025 | 128.16 | 130.41 | 130.41 | 133.78 | 127.3 | 160,300 |
| April 21, 2025 | 125.92 | 126.57 | 126.57 | 127.48 | 123.59 | 137,000 |
| April 17, 2025 | 130.17 | 129.47 | 129.47 | 131 | 125.46 | 197,000 |
| April 16, 2025 | 131.82 | 129.78 | 129.78 | 134.95 | 125.19 | 289,946 |
| April 15, 2025 | 137.55 | 138.24 | 138.24 | 141.15 | 135.5 | 169,086 |
| April 14, 2025 | 138.05 | 137.24 | 137.24 | 143.46 | 132.74 | 378,600 |
| April 11, 2025 | 130.04 | 130 | 130 | 131.66 | 123.86 | 322,330 |
| April 10, 2025 | 140.33 | 130.05 | 130.05 | 140.33 | 126 | 355,371 |
| April 09, 2025 | 119.35 | 149.9 | 149.9 | 150.8 | 114.74 | 685,038 |
| April 08, 2025 | 133.04 | 116.79 | 116.79 | 133.39 | 113.82 | 358,604 |
| April 07, 2025 | 109.83 | 122.85 | 122.85 | 133.53 | 108.7 | 508,112 |
| April 04, 2025 | 120 | 119.23 | 119.23 | 122.63 | 105.4 | 643,672 |
| April 03, 2025 | 145 | 127.4 | 127.4 | 146.15 | 126.65 | 495,525 |
| April 02, 2025 | 148.53 | 158.26 | 158.26 | 160.78 | 148.32 | 140,659 |
| April 01, 2025 | 150.97 | 154.56 | 154.56 | 157.35 | 145.75 | 232,127 |
| March 31, 2025 | 148.6 | 152.87 | 152.87 | 154.77 | 142.25 | 357,806 |
| March 28, 2025 | 163.2 | 152.41 | 152.41 | 163.81 | 150.45 | 233,821 |
| March 27, 2025 | 173.89 | 166.65 | 166.65 | 175.72 | 165.27 | 211,827 |
| March 26, 2025 | 184.59 | 178.11 | 178.11 | 185.44 | 173.83 | 268,729 |
| March 25, 2025 | 186.55 | 186.27 | 186.27 | 189.04 | 183.12 | 187,000 |
| March 24, 2025 | 184.38 | 188.29 | 188.29 | 190.33 | 183.36 | 210,859 |
| March 21, 2025 | 175.73 | 178.26 | 178.26 | 180.35 | 172.5 | 377,420 |
| March 20, 2025 | 179.22 | 177.25 | 177.25 | 182.25 | 174.11 | 237,300 |
| March 19, 2025 | 178.36 | 181.11 | 181.11 | 184.81 | 174 | 286,328 |
| March 18, 2025 | 166.55 | 177.79 | 177.79 | 178.55 | 166.13 | 406,439 |
| March 17, 2025 | 167.03 | 170.46 | 170.46 | 172.43 | 166.89 | 265,591 |
| March 14, 2025 | 162.4 | 167.03 | 167.03 | 170.26 | 162.4 | 286,400 |
| March 13, 2025 | 166.81 | 158.42 | 158.42 | 168.75 | 155.19 | 704,485 |
| March 12, 2025 | 162.22 | 166.46 | 166.46 | 168.32 | 160.61 | 390,256 |
| March 11, 2025 | 149.94 | 156.4 | 156.4 | 159.92 | 146.01 | 370,614 |
| March 10, 2025 | 165.01 | 150.28 | 150.28 | 168.01 | 147.88 | 440,408 |
| March 07, 2025 | 177.09 | 174.84 | 174.84 | 177.99 | 159.77 | 403,168 |
| March 06, 2025 | 175.35 | 178.08 | 178.08 | 205 | 172.16 | 817,323 |
| March 05, 2025 | 158.7 | 182.19 | 182.19 | 182.68 | 155.88 | 717,588 |
| March 04, 2025 | 149.81 | 152.42 | 152.42 | 156.7 | 147.28 | 358,000 |
| March 03, 2025 | 157.64 | 152.4 | 152.4 | 162.45 | 150.14 | 297,500 |
| February 28, 2025 | 152 | 155.15 | 155.15 | 156.87 | 145.55 | 521,756 |
| February 27, 2025 | 169.12 | 153.04 | 153.04 | 169.74 | 152.68 | 365,000 |
| February 26, 2025 | 167.7 | 167.97 | 167.97 | 172.69 | 160.97 | 176,521 |
| February 25, 2025 | 167.21 | 160.21 | 160.21 | 167.8 | 157.94 | 302,700 |
| February 24, 2025 | 179.74 | 169.2 | 169.2 | 180 | 162.93 | 415,528 |
| February 21, 2025 | 181.6 | 179.93 | 179.93 | 184.99 | 177.42 | 253,488 |
| February 20, 2025 | 178.06 | 180.11 | 180.11 | 183.89 | 175.9 | 203,000 |
| February 19, 2025 | 181.99 | 176.5 | 176.5 | 182.59 | 173.25 | 402,000 |
| February 18, 2025 | 180.51 | 183.37 | 183.37 | 187.82 | 179.69 | 239,772 |
| February 14, 2025 | 170.3 | 177.41 | 177.41 | 177.41 | 167.5 | 248,700 |
| February 13, 2025 | 166.73 | 169.59 | 169.59 | 172.84 | 164.45 | 299,700 |
| February 12, 2025 | 163.48 | 167.86 | 167.86 | 169.85 | 162.05 | 277,528 |