250.74
+12.77(+5.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 23, 2025 | 254.86 | 250.74 | 250.67 | 259.44 | 244.43 | 147.94M |
April 22, 2025 | 230.96 | 237.97 | 237.97 | 242.79 | 229.85 | 107.53M |
April 21, 2025 | 230.26 | 227.5 | 227.5 | 232.21 | 222.79 | 92.86M |
April 17, 2025 | 243.4 | 240.84 | 240.84 | 244.34 | 237.68 | 72.06M |
April 16, 2025 | 247.69 | 238.88 | 238.88 | 251.97 | 233.89 | 95.44M |
April 15, 2025 | 249.86 | 253.71 | 253.71 | 258.75 | 247.55 | 74.21M |
April 14, 2025 | 258.33 | 253.08 | 253.08 | 261.8 | 245.93 | 92.95M |
April 11, 2025 | 251.84 | 250.68 | 250.68 | 257.74 | 241.36 | 118.72M |
April 10, 2025 | 260 | 252.4 | 252.4 | 262.49 | 239.33 | 179.05M |
April 09, 2025 | 224.69 | 272.2 | 272.2 | 274.69 | 223.88 | 214.18M |
April 08, 2025 | 245 | 221.86 | 221.86 | 250.44 | 217.8 | 167.35M |
April 07, 2025 | 223.78 | 233.29 | 233.29 | 252 | 214.25 | 179.15M |
April 04, 2025 | 255.37 | 239.43 | 239.43 | 261 | 236 | 174.85M |
April 03, 2025 | 265.29 | 267.28 | 267.28 | 276.3 | 261.51 | 134.89M |
April 02, 2025 | 254.6 | 282.76 | 282.76 | 284.95 | 251.27 | 196.31M |
April 01, 2025 | 263.8 | 268.46 | 268.46 | 277.45 | 259.25 | 143.34M |
March 31, 2025 | 249.31 | 259.16 | 259.16 | 260.56 | 243.36 | 132.88M |
March 28, 2025 | 275.58 | 263.55 | 263.55 | 276.1 | 260.57 | 122.58M |
March 27, 2025 | 272.48 | 273.13 | 273.13 | 291.85 | 271.82 | 158.92M |
March 26, 2025 | 282.66 | 272.06 | 272.06 | 284.9 | 266.51 | 148.98M |
March 25, 2025 | 283.5 | 287.94 | 287.94 | 288.19 | 271.28 | 140.97M |
March 24, 2025 | 258.08 | 278.39 | 278.39 | 278.6 | 256.33 | 160.9M |
March 21, 2025 | 234.99 | 248.71 | 248.71 | 249.52 | 234.55 | 131.2M |
March 20, 2025 | 233.35 | 236.26 | 236.26 | 238 | 230.05 | 98.36M |
March 19, 2025 | 231.61 | 235.86 | 235.86 | 241.41 | 229.2 | 110.64M |
March 18, 2025 | 228.16 | 225.31 | 225.31 | 230.1 | 222.28 | 108.19M |
March 17, 2025 | 245.06 | 238.01 | 238.01 | 245.4 | 232.8 | 110.87M |
March 14, 2025 | 247.31 | 249.98 | 249.98 | 251.58 | 240.73 | 99.17M |
March 13, 2025 | 248.13 | 240.68 | 240.68 | 248.29 | 233.53 | 111.89M |
March 12, 2025 | 247.27 | 248.09 | 248.09 | 251.83 | 241.1 | 139.78M |
March 11, 2025 | 225.31 | 230.58 | 230.58 | 237.06 | 217.02 | 170.04M |
March 10, 2025 | 252.6 | 222.15 | 222.15 | 253.37 | 220.23 | 183.98M |
March 07, 2025 | 259.32 | 262.67 | 262.67 | 266.25 | 250.73 | 101.59M |
March 06, 2025 | 272.06 | 263.45 | 263.45 | 272.65 | 260.02 | 96.98M |
March 05, 2025 | 272.96 | 279.1 | 279.1 | 279.52 | 267.71 | 93.25M |
March 04, 2025 | 270.93 | 272.04 | 272.04 | 284.35 | 261.84 | 125.22M |
March 03, 2025 | 300.34 | 284.65 | 284.65 | 303.94 | 277.3 | 114.3M |
February 28, 2025 | 279.46 | 293.04 | 293.04 | 293.58 | 273.6 | 111M |
February 27, 2025 | 291.16 | 281.95 | 281.95 | 297.23 | 280.88 | 99.71M |
February 26, 2025 | 303.71 | 290.8 | 290.8 | 309 | 288.04 | 98.33M |
February 25, 2025 | 327.02 | 302.8 | 302.8 | 328.89 | 297.25 | 132.89M |
February 24, 2025 | 338.14 | 330.53 | 330.53 | 342.4 | 324.7 | 74.47M |
February 21, 2025 | 353.44 | 337.8 | 337.8 | 354.98 | 334.42 | 73.27M |
February 20, 2025 | 361.51 | 354.4 | 354.4 | 362.3 | 348 | 45.5M |
February 19, 2025 | 353.97 | 360.62 | 360.62 | 367.34 | 353.74 | 65.45M |
February 18, 2025 | 355.28 | 353.23 | 353.23 | 359.1 | 350.02 | 46.82M |
February 14, 2025 | 360.62 | 355.84 | 355.84 | 362 | 347.5 | 67.61M |
February 13, 2025 | 345 | 355.94 | 355.94 | 358.69 | 342.85 | 88.65M |
February 12, 2025 | 329.94 | 336.51 | 336.51 | 346.4 | 329.12 | 103.13M |
February 11, 2025 | 345.8 | 328.5 | 328.5 | 349.37 | 325.1 | 116.73M |
February 10, 2025 | 356.21 | 350.73 | 350.73 | 362.7 | 350.51 | 77.51M |
February 07, 2025 | 370.19 | 361.62 | 361.62 | 380.55 | 360.34 | 70.3M |
February 06, 2025 | 373.03 | 374.32 | 374.32 | 375.4 | 363.18 | 77.92M |
February 05, 2025 | 387.51 | 378.17 | 378.17 | 388.39 | 375.53 | 57.61M |
February 04, 2025 | 382.63 | 392.21 | 392.21 | 394 | 381.4 | 57.07M |
February 03, 2025 | 386.68 | 383.68 | 383.68 | 389.17 | 374.36 | 93.73M |
January 31, 2025 | 401.53 | 404.6 | 404.6 | 419.99 | 401.34 | 83.57M |
January 30, 2025 | 410.78 | 400.28 | 400.28 | 412.5 | 384.41 | 98.09M |
January 29, 2025 | 395.21 | 389.1 | 389.1 | 398.59 | 384.48 | 68.03M |
January 28, 2025 | 396.91 | 398.09 | 398.09 | 400.59 | 386.5 | 48.91M |