173.80
+13.49(+8.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2025 | 184.46 | 182.43 | 182.43 | 190.22 | 182.12 | 1.36M |
| March 05, 2025 | 184 | 187.62 | 187.62 | 188.13 | 181.5 | 1.29M |
| March 04, 2025 | 183.19 | 183.54 | 183.54 | 187.57 | 176.61 | 2.06M |
| March 03, 2025 | 194.16 | 187.69 | 187.69 | 194.38 | 186.25 | 1.48M |
| February 28, 2025 | 191.31 | 194.58 | 194.58 | 195 | 190.75 | 1.82M |
| February 27, 2025 | 199.98 | 192.28 | 192.28 | 201.49 | 191.93 | 1.11M |
| February 26, 2025 | 199 | 198.33 | 198.33 | 203.75 | 198 | 1.32M |
| February 25, 2025 | 194.68 | 196.36 | 196.36 | 198.73 | 193.34 | 1.55M |
| February 24, 2025 | 196.55 | 194.67 | 194.67 | 198.05 | 190.53 | 1.47M |
| February 21, 2025 | 211.84 | 195.18 | 195.18 | 211.84 | 194.3 | 1.7M |
| February 20, 2025 | 213.65 | 209.33 | 209.33 | 214.69 | 207.23 | 828,136 |
| February 19, 2025 | 214.14 | 213.65 | 213.65 | 215.17 | 207.1 | 2.31M |
| February 18, 2025 | 214.13 | 217.71 | 217.71 | 217.82 | 211.91 | 1.4M |
| February 14, 2025 | 209.71 | 214.6 | 214.6 | 215.43 | 209.52 | 1.13M |
| February 13, 2025 | 205.56 | 207.06 | 207.06 | 207.25 | 203.82 | 1.07M |