203.34
+0.94(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 204.88 | 203.34 | 203.34 | 205.76 | 202.28 | 11.16M |
| June 04, 2025 | 201.38 | 202.4 | 202.4 | 204.03 | 200.38 | 13.53M |
| June 03, 2025 | 194.35 | 197.61 | 197.61 | 198.17 | 193.64 | 9.55M |
| June 02, 2025 | 193.04 | 194.84 | 194.84 | 195.16 | 192.2 | 7.45M |
| May 30, 2025 | 195.77 | 193.32 | 193.32 | 195.91 | 190.56 | 11.96M |
| May 29, 2025 | 199.46 | 197.15 | 197.15 | 199.8 | 196.08 | 14.62M |
| May 28, 2025 | 196.09 | 196.14 | 196.14 | 198.07 | 195.48 | 17.79M |
| May 27, 2025 | 194.1 | 197.68 | 197.68 | 198.31 | 193.7 | 12.18M |
| May 23, 2025 | 192.02 | 191.98 | 191.98 | 192.8 | 190.03 | 9.34M |
| May 22, 2025 | 191.34 | 196.19 | 196.19 | 196.83 | 191.34 | 11.73M |
| May 21, 2025 | 193.1 | 191.76 | 191.76 | 195.27 | 190.53 | 7.38M |
| May 20, 2025 | 191.8 | 193.45 | 193.45 | 193.73 | 190.81 | 7.04M |
| May 19, 2025 | 189 | 193.5 | 193.5 | 193.5 | 188.81 | 10.14M |
| May 16, 2025 | 194.53 | 194.18 | 194.18 | 195.24 | 192.13 | 6.56M |
| May 15, 2025 | 193.1 | 194.22 | 194.22 | 194.49 | 191.63 | 9.69M |
| May 14, 2025 | 195.28 | 194.76 | 194.76 | 196.22 | 193.23 | 12.32M |
| May 13, 2025 | 187.72 | 193.99 | 193.99 | 194.28 | 187.72 | 19.69M |
| May 12, 2025 | 187.28 | 186.98 | 186.98 | 189.17 | 184.61 | 22.06M |
| May 09, 2025 | 179.8 | 176.52 | 176.52 | 180.46 | 176.47 | 11.58M |
| May 08, 2025 | 175.34 | 175.22 | 175.22 | 177.45 | 173.66 | 10.29M |
| May 07, 2025 | 174.1 | 174.54 | 174.54 | 175.98 | 171.37 | 9.51M |
| May 06, 2025 | 172.6 | 172.28 | 172.28 | 174.74 | 170.59 | 14.57M |
| May 05, 2025 | 179 | 176.4 | 176.4 | 180.08 | 176.25 | 14.62M |
| May 02, 2025 | 179.8 | 179.28 | 179.28 | 180.65 | 177.14 | 20.62M |
| May 01, 2025 | 172.8 | 172.7 | 172.7 | 174.75 | 170.95 | 20.75M |
| April 30, 2025 | 163.54 | 166.69 | 166.69 | 166.92 | 161.75 | 9.21M |
| April 29, 2025 | 164.38 | 164.48 | 164.48 | 166 | 163.5 | 8.74M |
| April 28, 2025 | 165 | 163.4 | 163.4 | 165.32 | 160.5 | 11.42M |
| April 25, 2025 | 163.93 | 165.1 | 165.1 | 165.91 | 161.16 | 14.33M |
| April 24, 2025 | 157.78 | 164.18 | 164.18 | 164.55 | 157.39 | 17.38M |
| April 23, 2025 | 159.37 | 157.81 | 157.74 | 160.38 | 156 | 17.67M |
| April 22, 2025 | 148 | 151.4 | 151.4 | 152.6 | 147.44 | 12.67M |
| April 21, 2025 | 149.99 | 147.86 | 147.86 | 150.28 | 145.84 | 14.25M |
| April 17, 2025 | 156.05 | 151.74 | 151.82 | 157.5 | 151.45 | 27.23M |
| April 16, 2025 | 150.6 | 151.69 | 151.69 | 153.54 | 148.5 | 21.35M |
| April 15, 2025 | 156.49 | 157.33 | 157.33 | 158.25 | 156.05 | 13.03M |
| April 14, 2025 | 158.3 | 155.84 | 155.84 | 158.59 | 154.03 | 17.51M |
| April 11, 2025 | 156 | 157.08 | 157.08 | 158.01 | 153.25 | 18.86M |
| April 10, 2025 | 155.5 | 151.13 | 151.13 | 156 | 146.91 | 24.39M |
| April 09, 2025 | 140.2 | 158.75 | 158.75 | 160.62 | 137.9 | 45.18M |
| April 08, 2025 | 151.98 | 141.37 | 141.37 | 152.61 | 138.98 | 29.69M |
| April 07, 2025 | 134.51 | 146.17 | 146.17 | 153.75 | 134.25 | 43.48M |
| April 04, 2025 | 150.89 | 146.8 | 146.8 | 151.31 | 144.84 | 35.14M |
| April 03, 2025 | 160.06 | 157.38 | 157.38 | 161.8 | 157.21 | 28.14M |
| April 02, 2025 | 166.85 | 170.39 | 170.39 | 171.75 | 166.35 | 8.98M |
| April 01, 2025 | 166.39 | 168.64 | 168.64 | 168.87 | 165.06 | 9.18M |
| March 31, 2025 | 160.36 | 166 | 166 | 166.13 | 159.73 | 19.41M |
| March 28, 2025 | 168.04 | 165.25 | 165.25 | 168.63 | 164.06 | 15.91M |
| March 27, 2025 | 171.39 | 168.24 | 168.24 | 171.61 | 167.55 | 17.56M |
| March 26, 2025 | 179.23 | 173.5 | 173.5 | 179.55 | 171.47 | 14.55M |
| March 25, 2025 | 182.47 | 180.9 | 180.9 | 182.51 | 179.8 | 8.35M |
| March 24, 2025 | 179.99 | 181.16 | 181.16 | 182.93 | 179.68 | 11.44M |
| March 21, 2025 | 174.91 | 176.73 | 176.73 | 177.2 | 173.79 | 9.7M |
| March 20, 2025 | 174.85 | 177.47 | 177.47 | 178.67 | 174.55 | 10.78M |
| March 19, 2025 | 173 | 173.76 | 173.76 | 175.73 | 171.74 | 10.68M |
| March 18, 2025 | 174.38 | 173.13 | 173.13 | 174.58 | 170.43 | 9.99M |
| March 17, 2025 | 173.95 | 176.24 | 175.7 | 177.16 | 173.82 | 9.68M |
| March 14, 2025 | 172.65 | 174.09 | 174.09 | 174.37 | 171.93 | 11.32M |
| March 13, 2025 | 173.89 | 171.59 | 171.59 | 173.89 | 170.5 | 14.29M |
| March 12, 2025 | 175.6 | 177.17 | 177.17 | 178.13 | 174.76 | 14.16M |