257.98
+7.4(+2.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 252.41 | 257.98 | 257.98 | 260.34 | 251.76 | 1.7M |
| May 07, 2025 | 248.36 | 250.58 | 250.58 | 251.22 | 245.95 | 1.12M |
| May 06, 2025 | 246.66 | 247.79 | 247.79 | 250.77 | 245.77 | 905,128 |
| May 05, 2025 | 247.86 | 248.34 | 248.34 | 251.75 | 247.24 | 808,261 |
| May 02, 2025 | 249.95 | 248.68 | 248.68 | 251.17 | 248 | 1.3M |
| May 01, 2025 | 247.05 | 246.61 | 246.61 | 250.37 | 245.65 | 1.53M |
| April 30, 2025 | 241.84 | 245 | 245 | 245.52 | 238.73 | 1.43M |
| April 29, 2025 | 239.82 | 243.39 | 243.39 | 244.24 | 238.25 | 1.14M |
| April 28, 2025 | 239.36 | 239.82 | 239.82 | 241.31 | 237 | 898,523 |
| April 25, 2025 | 236.86 | 239.53 | 239.53 | 239.81 | 235.79 | 1.1M |
| April 24, 2025 | 227.84 | 236.87 | 236.87 | 237.53 | 227.55 | 1.69M |
| April 23, 2025 | 226 | 224.87 | 224.87 | 230.76 | 223.72 | 1.66M |
| April 22, 2025 | 215.67 | 220.99 | 220.99 | 221.59 | 215 | 1.96M |
| April 21, 2025 | 218.91 | 214.1 | 214.1 | 218.91 | 210.75 | 2.13M |
| April 17, 2025 | 228.09 | 221.02 | 221 | 228.6 | 220.28 | 1.89M |
| April 16, 2025 | 232.16 | 227.71 | 227.71 | 235 | 224.3 | 1.96M |
| April 15, 2025 | 233 | 233.3 | 233.3 | 235.56 | 228.13 | 1.03M |
| April 14, 2025 | 230 | 232.34 | 232.34 | 234.27 | 227.87 | 2.58M |
| April 11, 2025 | 224.04 | 226.51 | 226.51 | 227.07 | 219.63 | 2.19M |
| April 10, 2025 | 226.55 | 224.74 | 224.74 | 228.68 | 218.75 | 2.6M |
| April 09, 2025 | 209.86 | 231.42 | 231.42 | 232.62 | 207.79 | 4.77M |
| April 08, 2025 | 220.29 | 210.47 | 210.47 | 222.48 | 207.7 | 3.75M |
| April 07, 2025 | 206.04 | 215.32 | 215.32 | 223.18 | 205.33 | 5.2M |
| April 04, 2025 | 225.65 | 217.14 | 217.14 | 227.89 | 216.11 | 4.89M |
| April 03, 2025 | 227.96 | 228.33 | 228.33 | 232.63 | 226.3 | 5.08M |
| April 02, 2025 | 230.5 | 235.39 | 235.39 | 236.99 | 230.5 | 1.93M |
| April 01, 2025 | 232.95 | 234.53 | 234.53 | 235 | 230.01 | 2.52M |
| March 31, 2025 | 236.67 | 233.53 | 233.53 | 237.41 | 229.29 | 3.31M |
| March 28, 2025 | 244.1 | 238.49 | 238.49 | 244.81 | 236.03 | 1.89M |
| March 27, 2025 | 250.25 | 244.55 | 244.55 | 250.25 | 243.86 | 1.1M |
| March 26, 2025 | 253.1 | 250.79 | 250.79 | 254.14 | 250.13 | 1M |
| March 25, 2025 | 250 | 252.83 | 252.83 | 253.42 | 250 | 1.18M |
| March 24, 2025 | 252.89 | 249.91 | 249.91 | 252.89 | 248.77 | 2.02M |
| March 21, 2025 | 246.99 | 249.49 | 249.49 | 250.19 | 245.23 | 2.83M |
| March 20, 2025 | 251.67 | 250.47 | 250.47 | 254.5 | 242.47 | 1.73M |
| March 19, 2025 | 253.66 | 252.5 | 252.5 | 256.17 | 251.01 | 1.8M |
| March 18, 2025 | 249.11 | 251.91 | 251.91 | 252.02 | 247.7 | 1.98M |
| March 17, 2025 | 243.41 | 250.62 | 250.62 | 252.32 | 242.45 | 1.79M |
| March 14, 2025 | 239.57 | 244.17 | 244.17 | 245.11 | 238.55 | 1.27M |
| March 13, 2025 | 242.16 | 237.22 | 237.22 | 243.5 | 235.56 | 2.26M |
| March 12, 2025 | 246.06 | 241.67 | 241.67 | 247.04 | 238.72 | 2.28M |
| March 11, 2025 | 243.78 | 242.93 | 242.93 | 246.21 | 241.2 | 2.84M |
| March 10, 2025 | 249.92 | 243 | 243 | 251.45 | 241.63 | 2.29M |
| March 07, 2025 | 251.35 | 252.38 | 252.38 | 255.8 | 245.45 | 2.04M |
| March 06, 2025 | 255.42 | 253.76 | 253.76 | 260.98 | 252.92 | 2.15M |
| March 05, 2025 | 253.02 | 259.61 | 259.61 | 260.7 | 252.46 | 1.86M |
| March 04, 2025 | 254.54 | 253.63 | 253.63 | 256.76 | 248.26 | 1.84M |
| March 03, 2025 | 264.26 | 254.57 | 254.57 | 264.72 | 253.46 | 1.9M |
| February 28, 2025 | 260.86 | 263.34 | 263.34 | 266.08 | 258.41 | 2.8M |
| February 27, 2025 | 270 | 260.57 | 260.57 | 271.43 | 260.37 | 3.03M |
| February 26, 2025 | 279.99 | 271.09 | 271.09 | 281 | 269.11 | 6.23M |
| February 25, 2025 | 259.3 | 255.22 | 255.22 | 259.55 | 252.65 | 4.83M |
| February 24, 2025 | 255.18 | 261.81 | 261.81 | 263.55 | 251.03 | 3.84M |
| February 21, 2025 | 261.17 | 256.39 | 256.39 | 261.17 | 256 | 2.42M |
| February 20, 2025 | 260.29 | 261.63 | 261.63 | 262.77 | 257.9 | 1.75M |
| February 19, 2025 | 258.69 | 261.1 | 261.1 | 261.72 | 255.49 | 2.86M |
| February 18, 2025 | 257.05 | 265.72 | 265.72 | 265.76 | 255.24 | 2.36M |
| February 14, 2025 | 259.95 | 258.05 | 258.05 | 261.39 | 257.56 | 1.38M |
| February 13, 2025 | 259.21 | 260.13 | 260.13 | 260.51 | 256.36 | 1.92M |
| February 12, 2025 | 258.28 | 257.92 | 257.92 | 260 | 254.28 | 1.79M |