159.56
-0.49(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 161.03 | 159.56 | 159.56 | 162.25 | 158.49 | 1.65M |
| May 08, 2025 | 159.99 | 160.05 | 160.05 | 163.29 | 158.25 | 2.76M |
| May 07, 2025 | 158.26 | 158.89 | 158.89 | 160.51 | 156.88 | 1.8M |
| May 06, 2025 | 157.48 | 157.32 | 157.32 | 158.55 | 154.45 | 2.91M |
| May 05, 2025 | 159.65 | 158.25 | 158.25 | 159.92 | 154.74 | 3.28M |
| May 02, 2025 | 163.86 | 161.87 | 161.87 | 166.67 | 159.63 | 3.16M |
| May 01, 2025 | 169 | 162.34 | 162.34 | 170.93 | 160.55 | 3.15M |
| April 30, 2025 | 171.9 | 170.9 | 170.9 | 172.98 | 167.85 | 3.17M |
| April 29, 2025 | 176.98 | 178.11 | 177.11 | 179.2 | 175.15 | 1.81M |
| April 28, 2025 | 178.23 | 179.25 | 178.24 | 179.85 | 176.28 | 1.36M |
| April 25, 2025 | 175.8 | 177.62 | 177.62 | 179.21 | 175.35 | 1.59M |
| April 24, 2025 | 172.64 | 177 | 177 | 178.61 | 172.36 | 1.33M |
| April 23, 2025 | 175.55 | 172.32 | 172.32 | 178.28 | 170.57 | 2.83M |
| April 22, 2025 | 168.11 | 170.9 | 170.9 | 172.47 | 167.35 | 1.44M |
| April 21, 2025 | 171.74 | 164.54 | 164.54 | 172.25 | 162.14 | 2.01M |
| April 17, 2025 | 175.65 | 174.57 | 174.57 | 178.68 | 174.19 | 1.97M |
| April 16, 2025 | 167.63 | 172.7 | 172.7 | 174.59 | 167.63 | 1.97M |
| April 15, 2025 | 165.53 | 168.04 | 168.04 | 171.23 | 163.79 | 1.39M |
| April 14, 2025 | 168.47 | 164.73 | 164.73 | 168.47 | 163.64 | 2.48M |
| April 11, 2025 | 164.05 | 163.56 | 163.56 | 164.52 | 158.3 | 2.6M |
| April 10, 2025 | 169.39 | 162.43 | 162.43 | 169.56 | 159.56 | 3.3M |
| April 09, 2025 | 157.3 | 173.65 | 173.65 | 176.39 | 154.15 | 5.63M |
| April 08, 2025 | 174.09 | 160.57 | 160.57 | 175 | 157.79 | 3.54M |
| April 07, 2025 | 156.72 | 165.28 | 165.28 | 173.15 | 150 | 4.88M |
| April 04, 2025 | 174.18 | 161.19 | 161.19 | 174.9 | 158.46 | 7.81M |
| April 03, 2025 | 192.74 | 180.72 | 180.72 | 196.33 | 180.01 | 4.02M |
| April 02, 2025 | 200.02 | 205.72 | 205.72 | 206.09 | 199.12 | 972,382 |
| April 01, 2025 | 198.27 | 203.07 | 203.07 | 203.62 | 196.09 | 1.48M |
| March 31, 2025 | 196.63 | 200.47 | 200.47 | 201.54 | 194.36 | 1.73M |
| March 28, 2025 | 198.25 | 197.82 | 197.82 | 199.62 | 195.98 | 1.31M |
| March 27, 2025 | 201.88 | 199.01 | 199.01 | 202.22 | 198.01 | 1.27M |
| March 26, 2025 | 207 | 202.04 | 202.04 | 207.92 | 200.88 | 1.28M |
| March 25, 2025 | 205.97 | 205.57 | 205.57 | 208.1 | 204.39 | 1.43M |
| March 24, 2025 | 200.37 | 204.96 | 204.96 | 205.74 | 200 | 1.26M |
| March 21, 2025 | 198.57 | 197.4 | 197.4 | 198.94 | 196.36 | 2.01M |
| March 20, 2025 | 198.27 | 199.52 | 199.52 | 199.87 | 197 | 1.32M |
| March 19, 2025 | 195.28 | 198.96 | 198.96 | 199.99 | 194.41 | 1.02M |
| March 18, 2025 | 197.71 | 194.27 | 194.27 | 198.27 | 193.32 | 1.2M |
| March 17, 2025 | 189.45 | 196.6 | 196.6 | 197.73 | 189.45 | 1.47M |
| March 14, 2025 | 186.68 | 190.3 | 190.3 | 191.35 | 183.76 | 1.73M |
| March 13, 2025 | 187.61 | 182.86 | 182.86 | 188.66 | 181.72 | 1.55M |
| March 12, 2025 | 185.24 | 187.04 | 187.04 | 188.96 | 183.1 | 1.59M |
| March 11, 2025 | 178.57 | 181.19 | 181.19 | 183.8 | 177.99 | 2.1M |
| March 10, 2025 | 180.18 | 178.44 | 178.44 | 182.18 | 175.85 | 3.02M |
| March 07, 2025 | 182.59 | 181.91 | 181.91 | 184.58 | 176.43 | 2.46M |
| March 06, 2025 | 183.96 | 181.98 | 181.98 | 186.56 | 180.64 | 1.67M |
| March 05, 2025 | 187.55 | 186.81 | 186.81 | 188.77 | 182.9 | 2.38M |
| March 04, 2025 | 192.01 | 190.01 | 190.01 | 194.37 | 185.06 | 2.48M |
| March 03, 2025 | 202.74 | 195.68 | 195.68 | 205.61 | 194.5 | 1.97M |
| February 28, 2025 | 194.35 | 201.72 | 201.72 | 203.96 | 194.35 | 2.81M |
| February 27, 2025 | 198.85 | 195.54 | 195.54 | 199.69 | 194.05 | 1.48M |
| February 26, 2025 | 195.57 | 198.57 | 198.57 | 199.95 | 195.57 | 1.47M |
| February 25, 2025 | 198.35 | 194.92 | 194.92 | 198.35 | 188.65 | 2.2M |
| February 24, 2025 | 199.67 | 198.47 | 198.47 | 205.15 | 195.68 | 1.48M |
| February 21, 2025 | 203.81 | 200.36 | 200.36 | 204.63 | 198.52 | 2.76M |
| February 20, 2025 | 201.77 | 204.7 | 204.7 | 205.81 | 195.42 | 2.81M |
| February 19, 2025 | 208.95 | 210.29 | 210.29 | 211.87 | 208.52 | 1.84M |
| February 18, 2025 | 206 | 209.45 | 209.45 | 209.79 | 205.72 | 1.27M |
| February 14, 2025 | 203.94 | 205.36 | 205.36 | 207.18 | 202.45 | 1.18M |
| February 13, 2025 | 200.31 | 204.42 | 204.42 | 205.13 | 199.43 | 1.17M |