192.84
-9.91(-4.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
March 05, 2025 | 273.87 | 276.73 | 276.73 | 277.21 | 269 | 1.85M |
March 04, 2025 | 270.1 | 273.62 | 273.62 | 278.11 | 262.27 | 2.12M |
March 03, 2025 | 284.69 | 274.22 | 274.22 | 287.26 | 272.5 | 1.64M |
February 28, 2025 | 277.3 | 284.26 | 284.26 | 284.35 | 273.93 | 2.21M |
February 27, 2025 | 291.61 | 278.48 | 278.48 | 295.91 | 278.15 | 1.48M |
February 26, 2025 | 286 | 288.76 | 288.76 | 293.53 | 286 | 2.13M |
February 25, 2025 | 280.2 | 284.26 | 284.26 | 285.86 | 273.54 | 1.55M |
February 24, 2025 | 286.19 | 284.06 | 284.06 | 286.77 | 274.7 | 1.5M |
February 21, 2025 | 296.86 | 285.99 | 285.99 | 298.63 | 283.46 | 1.72M |
February 20, 2025 | 299.81 | 298.49 | 298.49 | 303.33 | 293.05 | 1.74M |
February 19, 2025 | 311.27 | 303.72 | 303.72 | 315.03 | 302.52 | 2.33M |
February 18, 2025 | 314 | 315.44 | 315.44 | 316.99 | 308.8 | 2.27M |
February 14, 2025 | 312.58 | 313.1 | 313.1 | 314.35 | 307.31 | 2.77M |
February 13, 2025 | 318.45 | 316 | 316 | 320.88 | 313.77 | 1.46M |
February 12, 2025 | 313.63 | 318.45 | 318.45 | 318.5 | 310.64 | 1.23M |
February 11, 2025 | 318.48 | 315 | 315 | 324.16 | 314.81 | 1.16M |
February 10, 2025 | 319.84 | 322.94 | 322.94 | 326 | 316.5 | 2.04M |
February 07, 2025 | 320.45 | 314.28 | 314.28 | 322.5 | 312.93 | 1.21M |
February 06, 2025 | 320.41 | 319 | 319 | 324.2 | 318.01 | 1.41M |
February 05, 2025 | 316.74 | 320.8 | 320.8 | 321.52 | 314.44 | 1.6M |
February 04, 2025 | 310.81 | 316.73 | 316.73 | 322 | 310.47 | 1.93M |
February 03, 2025 | 299.11 | 311.4 | 311.4 | 315.67 | 296 | 3.13M |
January 31, 2025 | 320.51 | 306.78 | 306.78 | 324.37 | 300.79 | 8.33M |
January 30, 2025 | 264.65 | 266.95 | 266.95 | 270.87 | 262.38 | 4.08M |
January 29, 2025 | 273.49 | 271.33 | 271.33 | 274.77 | 266.23 | 1.65M |
January 28, 2025 | 266.02 | 274.71 | 274.71 | 282 | 264.9 | 2.53M |
January 27, 2025 | 262.59 | 268 | 268 | 277.15 | 260.45 | 2.01M |
January 24, 2025 | 267.41 | 264.81 | 264.81 | 271.53 | 264.03 | 1.14M |