293.02
+0.79(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 292.72 | 293.02 | 293.02 | 295.74 | 290.57 | 502,884 |
April 16, 2025 | 295.31 | 292.23 | 292.23 | 297.32 | 290.23 | 944,006 |
April 15, 2025 | 295.38 | 295.05 | 295.05 | 297.61 | 294.46 | 612,665 |
April 14, 2025 | 293.12 | 295.1 | 295.1 | 296.5 | 291.38 | 837,600 |
April 11, 2025 | 285.07 | 291.88 | 291.88 | 293.55 | 282.85 | 829,904 |
April 10, 2025 | 286.12 | 285.78 | 285.78 | 289.69 | 279.82 | 1.39M |
April 09, 2025 | 275.43 | 289.34 | 289.34 | 290.3 | 273.76 | 1.93M |
April 08, 2025 | 281.51 | 277.03 | 277.03 | 281.82 | 274.91 | 1.7M |
April 07, 2025 | 285.86 | 278.09 | 278.09 | 287.56 | 275.17 | 1.82M |
April 04, 2025 | 299.2 | 284.99 | 284.99 | 304.16 | 284.37 | 2.05M |
April 03, 2025 | 298.45 | 305.09 | 305.09 | 306.68 | 298.45 | 1.43M |
April 02, 2025 | 298.95 | 299.71 | 299.71 | 300.07 | 294.94 | 749,130 |
April 01, 2025 | 296.82 | 298.61 | 298.61 | 298.98 | 294.99 | 621,777 |
March 31, 2025 | 296.14 | 297.62 | 297.62 | 299.96 | 295.24 | 1.25M |
March 28, 2025 | 296.24 | 294.58 | 294.58 | 296.75 | 293.12 | 690,217 |
March 27, 2025 | 293.63 | 296.89 | 296.89 | 299.73 | 291.23 | 852,400 |
March 26, 2025 | 288.45 | 292.03 | 292.03 | 293 | 288.11 | 773,119 |
March 25, 2025 | 284.8 | 287.76 | 287.76 | 287.88 | 283.99 | 992,333 |
March 24, 2025 | 287.02 | 285.4 | 285.4 | 289.43 | 284.45 | 810,221 |
March 21, 2025 | 285.23 | 285.16 | 285.16 | 287.28 | 283.24 | 1.35M |
March 20, 2025 | 288.43 | 287.68 | 287.68 | 289.62 | 285.86 | 742,593 |
March 19, 2025 | 288.4 | 289.74 | 289.74 | 291.44 | 288.4 | 784,013 |
March 18, 2025 | 289.34 | 288.93 | 288.93 | 290.07 | 286.5 | 789,452 |
March 17, 2025 | 287.83 | 291.01 | 291.01 | 291.58 | 287.83 | 930,843 |
March 14, 2025 | 289.05 | 288.58 | 288.58 | 290.03 | 286.76 | 740,813 |
March 13, 2025 | 287.06 | 289.65 | 289.65 | 289.76 | 285.26 | 690,499 |
March 12, 2025 | 289.19 | 288.03 | 288.03 | 290.02 | 286.18 | 716,617 |
March 11, 2025 | 298.93 | 290.53 | 290.53 | 299.64 | 290.3 | 777,047 |
March 10, 2025 | 301.12 | 298 | 298 | 305.57 | 297.42 | 1.65M |
March 07, 2025 | 295.36 | 300.48 | 300.48 | 301.16 | 294.15 | 753,920 |
March 06, 2025 | 295.21 | 295.36 | 295.36 | 297.69 | 293.99 | 726,739 |
March 05, 2025 | 296.2 | 296.89 | 296.89 | 299.65 | 294.73 | 699,600 |
March 04, 2025 | 301.88 | 299.54 | 299.54 | 306.1 | 299.29 | 916,355 |
March 03, 2025 | 295.63 | 301.33 | 301.33 | 302.25 | 293.13 | 990,300 |
February 28, 2025 | 291.78 | 296.91 | 296.91 | 297.57 | 291.28 | 940,009 |
February 27, 2025 | 290.19 | 290.11 | 290.11 | 292.11 | 287.73 | 918,122 |
February 26, 2025 | 263.97 | 288.03 | 288.03 | 295.78 | 262 | 1.57M |
February 25, 2025 | 297.01 | 299.72 | 299.72 | 300.5 | 295.58 | 1.14M |
February 24, 2025 | 295.14 | 297.01 | 297.01 | 298.71 | 295.14 | 720,001 |
February 21, 2025 | 292.7 | 295.11 | 295.11 | 296.39 | 291.83 | 1.16M |
February 20, 2025 | 294.2 | 292.7 | 292.7 | 294.26 | 291.06 | 878,500 |
February 19, 2025 | 293.51 | 295.86 | 295.86 | 296.92 | 292.37 | 692,700 |
February 18, 2025 | 292.58 | 293.3 | 293.3 | 295.58 | 290.9 | 537,286 |
February 14, 2025 | 295.5 | 293.48 | 293.48 | 296.94 | 293.33 | 534,982 |
February 13, 2025 | 293.11 | 295.5 | 295.5 | 296.58 | 292.35 | 461,900 |
February 12, 2025 | 291.33 | 293.06 | 293.06 | 293.95 | 289.07 | 470,400 |
February 11, 2025 | 292.18 | 294.3 | 294.3 | 294.4 | 291.65 | 342,652 |
February 10, 2025 | 294.42 | 294 | 294 | 295.23 | 290.11 | 517,000 |
February 07, 2025 | 294.95 | 293.73 | 293.73 | 296.23 | 293.57 | 632,200 |
February 06, 2025 | 291.98 | 294.95 | 294.95 | 294.99 | 290.17 | 581,571 |
February 05, 2025 | 290.69 | 291.64 | 291.64 | 292.57 | 288.52 | 495,269 |
February 04, 2025 | 290.94 | 289.2 | 289.2 | 293.53 | 288.68 | 704,056 |
February 03, 2025 | 287.49 | 290.94 | 290.94 | 292.67 | 284.19 | 763,789 |
January 31, 2025 | 287.64 | 287.44 | 287.44 | 289.86 | 286.5 | 651,400 |
January 30, 2025 | 284.08 | 288.08 | 288.08 | 288.4 | 284.08 | 652,343 |
January 29, 2025 | 283.16 | 282.59 | 282.59 | 284.67 | 281.33 | 600,663 |
January 28, 2025 | 284.57 | 281.85 | 281.85 | 285.73 | 276.61 | 633,300 |
January 27, 2025 | 278.93 | 285.46 | 285.46 | 286.45 | 278.67 | 753,800 |
January 24, 2025 | 277.43 | 278.93 | 278.93 | 279.97 | 276.52 | 404,500 |
January 23, 2025 | 279.35 | 277.98 | 277.98 | 279.87 | 274.82 | 498,525 |