161.54
+3.32(+2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2025 | 160.89 | 158.22 | 158.22 | 161.27 | 154.19 | 2.71M |
| May 30, 2025 | 163.54 | 161.76 | 161.76 | 164.39 | 161.16 | 2.53M |
| May 29, 2025 | 165.83 | 164.51 | 164.51 | 166.67 | 162.35 | 1.98M |
| May 28, 2025 | 167.05 | 164.51 | 164.51 | 168.33 | 164.19 | 2.08M |
| May 27, 2025 | 160.64 | 166.83 | 166.83 | 166.83 | 158.7 | 2.57M |
| May 23, 2025 | 158.13 | 157.85 | 157.85 | 161.6 | 157.22 | 2.13M |
| May 22, 2025 | 156.5 | 160.39 | 160.39 | 162.63 | 147.39 | 6.67M |
| May 21, 2025 | 170.29 | 167.92 | 167.92 | 171.47 | 167.28 | 2.06M |
| May 20, 2025 | 173.87 | 172.52 | 172.52 | 177.29 | 171.93 | 2.1M |
| May 19, 2025 | 169.41 | 174.28 | 174.28 | 175.29 | 168.6 | 1.53M |
| May 16, 2025 | 172.2 | 173.84 | 173.84 | 175.05 | 170.74 | 1.39M |
| May 15, 2025 | 168.95 | 171.67 | 171.67 | 172.59 | 168.28 | 645,863 |
| May 14, 2025 | 173.08 | 171.61 | 171.61 | 175.91 | 171.38 | 1.3M |
| May 13, 2025 | 176.08 | 174.44 | 174.44 | 176.19 | 172.98 | 1.77M |
| May 12, 2025 | 173.26 | 173.8 | 173.8 | 180.07 | 171.83 | 2.17M |
| May 09, 2025 | 161.19 | 160.31 | 160.31 | 161.99 | 159.04 | 988,739 |
| May 08, 2025 | 160.04 | 160.89 | 160.89 | 162.14 | 157.58 | 1.54M |
| May 07, 2025 | 155.7 | 157.64 | 157.64 | 158.47 | 154.7 | 1.43M |
| May 06, 2025 | 155.83 | 154.41 | 154.41 | 157.28 | 154.08 | 1.33M |
| May 05, 2025 | 158.38 | 158.39 | 158.39 | 159.84 | 157.1 | 1.22M |
| May 02, 2025 | 158.46 | 160.56 | 160.56 | 162.1 | 157.54 | 1.49M |
| May 01, 2025 | 157.99 | 155.82 | 155.82 | 159.08 | 155.54 | 1.61M |
| April 30, 2025 | 150.53 | 154.47 | 154.47 | 154.89 | 148.21 | 1.63M |
| April 29, 2025 | 151.06 | 153.4 | 153.4 | 153.86 | 150.81 | 1.17M |
| April 28, 2025 | 153.33 | 152.54 | 152.54 | 154.36 | 149.76 | 1.26M |
| April 25, 2025 | 152.55 | 151.19 | 151.19 | 153.23 | 149.62 | 1.39M |
| April 24, 2025 | 145.82 | 151.4 | 151.4 | 151.69 | 144.98 | 1.29M |
| April 23, 2025 | 148.44 | 145.9 | 145.9 | 156.51 | 145.32 | 1.82M |
| April 22, 2025 | 139.42 | 141.93 | 141.93 | 144.8 | 139.42 | 1.87M |
| April 21, 2025 | 137.07 | 137.87 | 137.87 | 138.87 | 134.44 | 1.63M |
| April 17, 2025 | 138.21 | 139.15 | 139.15 | 140.15 | 136.49 | 1.24M |
| April 16, 2025 | 141.14 | 137.62 | 136.96 | 142.32 | 136.25 | 1.71M |
| April 15, 2025 | 144.85 | 142.9 | 142.9 | 147 | 142.24 | 1.56M |
| April 14, 2025 | 151.94 | 145.26 | 145.26 | 155.71 | 144.2 | 1.68M |
| April 11, 2025 | 147.89 | 148.25 | 148.25 | 149.31 | 142.16 | 1.8M |
| April 10, 2025 | 153.22 | 147.89 | 147.89 | 153.22 | 143.1 | 2.88M |
| April 09, 2025 | 138.01 | 158.25 | 158.25 | 160.89 | 133.57 | 4.83M |
| April 08, 2025 | 149.5 | 139.21 | 139.21 | 152.81 | 136.52 | 4.35M |
| April 07, 2025 | 140.54 | 145.09 | 145.09 | 152.92 | 136.99 | 5.08M |
| April 04, 2025 | 131.56 | 141.68 | 141.68 | 150.56 | 130.07 | 6.8M |
| April 03, 2025 | 142.35 | 138.86 | 138.86 | 143.17 | 134.27 | 5.65M |
| April 02, 2025 | 156.63 | 165.01 | 165.01 | 166.34 | 156.53 | 2.22M |
| April 01, 2025 | 157.52 | 158.87 | 158.87 | 160.73 | 155.67 | 1.6M |
| March 31, 2025 | 155.46 | 158.1 | 158.1 | 159.72 | 153.74 | 2.07M |
| March 28, 2025 | 163.1 | 158.98 | 158.98 | 164.35 | 158.08 | 2.28M |
| March 27, 2025 | 163.88 | 164.42 | 164.42 | 167.86 | 162.82 | 1.33M |
| March 26, 2025 | 169.3 | 165.36 | 165.36 | 169.88 | 163.79 | 1.28M |
| March 25, 2025 | 170 | 169.17 | 169.17 | 171.29 | 166.89 | 1.9M |
| March 24, 2025 | 166.58 | 170.3 | 170.3 | 171.08 | 165.16 | 2.4M |
| March 21, 2025 | 161.14 | 163.65 | 163.65 | 165.29 | 157.14 | 30.64M |
| March 20, 2025 | 165.06 | 164.99 | 164.99 | 170.33 | 162.17 | 3.05M |
| March 19, 2025 | 157.8 | 166.27 | 166.27 | 167.16 | 149.06 | 7.37M |
| March 18, 2025 | 171.15 | 172.28 | 172.28 | 176.25 | 171.1 | 2.39M |
| March 17, 2025 | 168.1 | 175 | 175 | 176.49 | 167.25 | 2.08M |
| March 14, 2025 | 168.56 | 167.5 | 167.5 | 171.97 | 166.44 | 1.55M |
| March 13, 2025 | 171.93 | 165.07 | 165.07 | 174.87 | 163.36 | 1.97M |
| March 12, 2025 | 179.67 | 174.9 | 174.9 | 184.12 | 173.62 | 1.83M |
| March 11, 2025 | 184.66 | 174.92 | 174.92 | 187.37 | 173.16 | 2.38M |
| March 10, 2025 | 190 | 185.22 | 185.22 | 192.8 | 182.99 | 3.57M |
| March 07, 2025 | 181.76 | 188.41 | 188.41 | 189.97 | 179.38 | 2.24M |