279.51
+11.05(+4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 27, 2025 | 394.8 | 397.15 | 397.15 | 406.69 | 389 | 58.13M |
| January 24, 2025 | 414.45 | 406.58 | 406.58 | 418.88 | 405.78 | 56.43M |
| January 23, 2025 | 416.06 | 412.38 | 412.38 | 420.73 | 408.95 | 50.69M |
| January 22, 2025 | 416.81 | 415.11 | 415.11 | 428 | 414.59 | 60.96M |
| January 21, 2025 | 432.64 | 424.07 | 424.07 | 433.2 | 406.31 | 87.32M |
| January 17, 2025 | 421.5 | 426.5 | 426.5 | 439.74 | 419.75 | 94.99M |
| January 16, 2025 | 423.49 | 413.82 | 413.82 | 424 | 409.13 | 68.34M |
| January 15, 2025 | 409.9 | 428.22 | 428.22 | 429.8 | 405.66 | 81.38M |
| January 14, 2025 | 414.34 | 396.36 | 396.36 | 422.64 | 394.54 | 84.57M |
| January 13, 2025 | 383.21 | 403.31 | 403.31 | 403.79 | 380.07 | 67.58M |
| January 10, 2025 | 391.4 | 394.74 | 394.74 | 399.28 | 377.29 | 62.29M |
| January 08, 2025 | 392.95 | 394.94 | 394.94 | 402.5 | 387.4 | 73.04M |
| January 07, 2025 | 405.83 | 394.36 | 394.36 | 414.33 | 390 | 75.7M |
| January 06, 2025 | 423.2 | 411.05 | 411.05 | 426.43 | 401.7 | 85.52M |
| January 03, 2025 | 381.48 | 410.44 | 410.44 | 411.88 | 379.45 | 95.42M |