207.63
+3.7(+1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 204.33 | 207.63 | 207.63 | 207.98 | 201.73 | 3.48M |
| May 29, 2025 | 215.5 | 203.93 | 203.93 | 215.5 | 203.64 | 2.87M |
| May 28, 2025 | 211.1 | 213.03 | 213.03 | 214.01 | 209.71 | 1.59M |
| May 27, 2025 | 209.51 | 211.08 | 211.08 | 211.95 | 207.53 | 1.72M |
| May 23, 2025 | 203.61 | 206.82 | 206.82 | 207.57 | 202.79 | 2.04M |
| May 22, 2025 | 208.27 | 208.37 | 208.37 | 210.65 | 206.5 | 2.39M |
| May 21, 2025 | 214.17 | 209.17 | 209.17 | 215.28 | 208.63 | 1.72M |
| May 20, 2025 | 214.14 | 214.49 | 214.49 | 215.78 | 211.46 | 1.78M |
| May 19, 2025 | 215.58 | 214.47 | 214.47 | 216.51 | 213.72 | 2.74M |
| May 16, 2025 | 220.7 | 220.79 | 220.79 | 223.42 | 218.74 | 1.73M |
| May 15, 2025 | 220.54 | 220.88 | 220.88 | 222.73 | 217.45 | 1.74M |
| May 14, 2025 | 228 | 224.88 | 224.88 | 230.63 | 223.91 | 2.02M |
| May 13, 2025 | 224.34 | 229.52 | 229.52 | 232.36 | 224.14 | 1.64M |
| May 12, 2025 | 219.67 | 223.75 | 223.75 | 224.35 | 218.5 | 2.41M |
| May 09, 2025 | 208.5 | 207.52 | 207.52 | 211.08 | 204.72 | 1.48M |
| May 08, 2025 | 208.5 | 208.22 | 208.22 | 211.5 | 205.8 | 1.55M |
| May 07, 2025 | 208.26 | 205.71 | 205.71 | 209.5 | 203.53 | 2.2M |
| May 06, 2025 | 205.11 | 207.89 | 207.89 | 208.75 | 203.59 | 1.87M |
| May 05, 2025 | 207.29 | 207.78 | 207.78 | 213.82 | 206.6 | 2.34M |
| May 02, 2025 | 204.73 | 208.48 | 208.48 | 216.36 | 203 | 8.18M |
| May 01, 2025 | 239.67 | 229.07 | 229.07 | 242 | 228.62 | 4.42M |
| April 30, 2025 | 223.74 | 228.31 | 228.31 | 228.65 | 220.01 | 1.63M |
| April 29, 2025 | 229.14 | 228.49 | 228.49 | 233.13 | 227.69 | 1.24M |
| April 28, 2025 | 230.36 | 229.83 | 229.83 | 231.97 | 226.91 | 1.72M |
| April 25, 2025 | 225 | 228.68 | 228.68 | 232.22 | 225 | 2.54M |
| April 24, 2025 | 215.01 | 225.08 | 225.08 | 226.07 | 213.03 | 2.98M |
| April 23, 2025 | 211.3 | 208.27 | 208.27 | 218.09 | 206.45 | 1.81M |
| April 22, 2025 | 197.5 | 200.3 | 200.3 | 201.68 | 194.16 | 1.93M |
| April 21, 2025 | 200 | 192.84 | 192.84 | 201.24 | 190.46 | 2.3M |
| April 17, 2025 | 205.18 | 202.75 | 202.75 | 206.66 | 201.2 | 1.4M |
| April 16, 2025 | 204.31 | 205.31 | 205.31 | 210.41 | 201.33 | 2.73M |
| April 15, 2025 | 199.84 | 207.25 | 207.25 | 208.37 | 199.84 | 2.23M |
| April 14, 2025 | 206.98 | 200.99 | 200.99 | 210.5 | 198.43 | 2.03M |
| April 11, 2025 | 199.36 | 198.37 | 198.37 | 201.41 | 190.95 | 2M |
| April 10, 2025 | 202 | 198.03 | 198.03 | 204.14 | 193.46 | 3.85M |
| April 09, 2025 | 183.72 | 209.62 | 209.62 | 213.08 | 178.66 | 4.38M |
| April 08, 2025 | 193.63 | 183.84 | 183.84 | 198.69 | 179.87 | 2.51M |
| April 07, 2025 | 176.42 | 186.61 | 186.61 | 197.22 | 173.46 | 3.79M |
| April 04, 2025 | 193.78 | 187.67 | 187.67 | 194 | 181.78 | 3.2M |
| April 03, 2025 | 209.82 | 198.35 | 198.35 | 211.05 | 195.68 | 3.32M |
| April 02, 2025 | 215.47 | 223.96 | 223.96 | 227.31 | 214 | 2.33M |
| April 01, 2025 | 211.17 | 216.41 | 216.41 | 216.45 | 207.48 | 2.14M |
| March 31, 2025 | 212.17 | 212.21 | 212.21 | 213.5 | 205.42 | 2.4M |
| March 28, 2025 | 221.5 | 217.99 | 217.99 | 223.11 | 214.01 | 2.41M |
| March 27, 2025 | 227.71 | 222.64 | 222.64 | 228.06 | 221.78 | 1.76M |
| March 26, 2025 | 235 | 229.65 | 229.65 | 237.32 | 227.44 | 1.45M |
| March 25, 2025 | 235.36 | 236.22 | 236.22 | 238.71 | 234.02 | 1.52M |
| March 24, 2025 | 233.63 | 234.62 | 234.62 | 236.5 | 231.49 | 1.9M |
| March 21, 2025 | 222.06 | 227.34 | 227.34 | 228.11 | 218.42 | 2.52M |
| March 20, 2025 | 226.33 | 226.16 | 226.16 | 230.89 | 224.28 | 2.3M |
| March 19, 2025 | 220.34 | 229.86 | 229.86 | 233.56 | 219.98 | 3.16M |
| March 18, 2025 | 219.99 | 219.45 | 219.45 | 221.47 | 213.04 | 2.41M |
| March 17, 2025 | 216.18 | 220.98 | 220.98 | 224.52 | 216.18 | 2.12M |
| March 14, 2025 | 214.35 | 218.4 | 218.4 | 221.24 | 212.7 | 2.78M |
| March 13, 2025 | 223.46 | 208 | 208 | 224.05 | 207.51 | 4.19M |
| March 12, 2025 | 231 | 226.44 | 226.44 | 233.2 | 224.39 | 2.75M |
| March 11, 2025 | 216 | 224.1 | 224.1 | 226.92 | 215.9 | 3.72M |
| March 10, 2025 | 230.58 | 215.89 | 215.89 | 231.11 | 212.97 | 4.91M |
| March 07, 2025 | 249.62 | 238.86 | 238.86 | 251 | 229.19 | 3.84M |
| March 06, 2025 | 268.69 | 250.66 | 250.66 | 271.46 | 249.54 | 2.39M |