145.13
+3.27(+2.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 144.16 | 145.13 | 145.11 | 146.33 | 142.3 | 149,798 |
| May 07, 2025 | 142.93 | 141.86 | 141.86 | 144.68 | 140.64 | 156,500 |
| May 06, 2025 | 141.88 | 142.74 | 142.74 | 143.67 | 141.57 | 253,800 |
| May 05, 2025 | 141.9 | 144.26 | 144.26 | 146.45 | 140.43 | 266,400 |
| May 02, 2025 | 143.65 | 143.79 | 143.79 | 145.69 | 142.16 | 469,508 |
| May 01, 2025 | 144.94 | 142.09 | 142.09 | 144.94 | 141.7 | 487,540 |
| April 30, 2025 | 140.36 | 143.51 | 143.51 | 143.77 | 137.82 | 446,511 |
| April 29, 2025 | 138.85 | 142 | 142 | 142.54 | 138.74 | 486,593 |
| April 28, 2025 | 138.58 | 139.53 | 139.53 | 140.27 | 136.27 | 583,237 |
| April 25, 2025 | 134.7 | 137.81 | 137.81 | 138.8 | 130.01 | 644,911 |
| April 24, 2025 | 135.64 | 139.03 | 139.03 | 139.66 | 131.77 | 591,800 |
| April 23, 2025 | 134.48 | 132.52 | 132.52 | 139.39 | 132.03 | 350,120 |
| April 22, 2025 | 128.33 | 129.72 | 129.72 | 130.23 | 126.87 | 250,100 |
| April 21, 2025 | 127.29 | 126.99 | 126.99 | 128.29 | 124.68 | 271,411 |
| April 17, 2025 | 128.8 | 129.06 | 129.06 | 129.76 | 127.79 | 243,700 |
| April 16, 2025 | 130.3 | 128.66 | 128.66 | 130.8 | 126.51 | 294,800 |
| April 15, 2025 | 130.58 | 130.75 | 130.75 | 133.22 | 129.81 | 206,805 |
| April 14, 2025 | 133.86 | 130.18 | 130.18 | 134.31 | 129.74 | 294,100 |
| April 11, 2025 | 129.59 | 131.69 | 131.69 | 131.9 | 126.6 | 283,836 |
| April 10, 2025 | 132.52 | 130.08 | 129.88 | 134.01 | 126.06 | 398,167 |
| April 09, 2025 | 120.29 | 135.84 | 135.84 | 138.01 | 120.29 | 491,088 |
| April 08, 2025 | 127.22 | 121.61 | 121.61 | 129.11 | 120.09 | 568,891 |
| April 07, 2025 | 122.7 | 123.28 | 123.28 | 131.59 | 122.05 | 661,700 |
| April 04, 2025 | 125.54 | 127.9 | 127.9 | 130.42 | 121.52 | 568,732 |
| April 03, 2025 | 131.43 | 129.63 | 129.63 | 133.05 | 126.4 | 443,846 |
| April 02, 2025 | 132.1 | 137.66 | 137.66 | 138.35 | 131.8 | 295,202 |
| April 01, 2025 | 132.07 | 134.25 | 134.25 | 135.54 | 131.25 | 292,537 |
| March 31, 2025 | 131.5 | 132.73 | 132.73 | 133.23 | 128.44 | 339,000 |
| March 28, 2025 | 135.61 | 133.5 | 133.5 | 135.61 | 131.99 | 272,430 |
| March 27, 2025 | 136.21 | 136.24 | 136.24 | 137.19 | 133.57 | 282,262 |
| March 26, 2025 | 136.36 | 135.65 | 135.65 | 137.16 | 134.15 | 299,805 |
| March 25, 2025 | 135.24 | 135 | 135 | 135.62 | 132.88 | 410,100 |
| March 24, 2025 | 131.99 | 135.31 | 135.31 | 135.67 | 130.64 | 322,411 |
| March 21, 2025 | 126.58 | 130.13 | 130.13 | 130.44 | 125.23 | 653,194 |
| March 20, 2025 | 127.29 | 128.28 | 128.28 | 130.24 | 126.69 | 388,200 |
| March 19, 2025 | 128.9 | 128.66 | 128.66 | 131.32 | 128.13 | 307,601 |
| March 18, 2025 | 127.48 | 128.61 | 128.61 | 128.8 | 126.22 | 286,519 |
| March 17, 2025 | 128.27 | 128.91 | 128.91 | 131.67 | 128.27 | 294,700 |
| March 14, 2025 | 124.97 | 129.43 | 129.43 | 130.45 | 124.28 | 784,798 |
| March 13, 2025 | 126.44 | 123.05 | 123.05 | 126.44 | 122.58 | 251,148 |
| March 12, 2025 | 127.25 | 126.48 | 126.48 | 127.91 | 124.29 | 350,157 |
| March 11, 2025 | 125.92 | 126.51 | 126.51 | 127.83 | 124.22 | 252,319 |
| March 10, 2025 | 125.69 | 125.92 | 125.92 | 128.61 | 122.74 | 425,647 |
| March 07, 2025 | 131.97 | 128.22 | 128.22 | 133.95 | 125.95 | 268,380 |
| March 06, 2025 | 131.73 | 132.73 | 132.73 | 133.93 | 130.79 | 268,138 |
| March 05, 2025 | 131.93 | 133.83 | 133.83 | 133.98 | 130.36 | 209,338 |
| March 04, 2025 | 130.59 | 132.16 | 132.16 | 134.4 | 130.43 | 288,053 |
| March 03, 2025 | 134.01 | 132 | 132 | 135.94 | 131.33 | 413,800 |
| February 28, 2025 | 132.24 | 133.2 | 133.2 | 134.56 | 131.31 | 378,766 |
| February 27, 2025 | 135.55 | 132.04 | 132.04 | 136.44 | 131.9 | 366,499 |
| February 26, 2025 | 138.99 | 135.94 | 135.94 | 139.97 | 135.65 | 330,400 |
| February 25, 2025 | 137.84 | 138.43 | 138.43 | 139.12 | 136.04 | 264,600 |
| February 24, 2025 | 142.45 | 138.05 | 138.05 | 142.72 | 136.94 | 382,411 |
| February 21, 2025 | 144.97 | 141.22 | 141.22 | 144.97 | 139.59 | 662,664 |
| February 20, 2025 | 145.81 | 143.54 | 143.54 | 146.38 | 142.81 | 366,033 |
| February 19, 2025 | 145.01 | 146.68 | 146.68 | 150.21 | 145.01 | 423,814 |
| February 18, 2025 | 145.41 | 146.21 | 146.21 | 146.46 | 143.39 | 735,037 |
| February 14, 2025 | 147.51 | 146.21 | 146.21 | 149.18 | 145.9 | 420,597 |
| February 13, 2025 | 154.76 | 148.5 | 148.5 | 154.76 | 147.76 | 529,723 |
| February 12, 2025 | 151.08 | 152.94 | 152.94 | 155.16 | 147.27 | 502,164 |