152.75
-1.53(-0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 155 | 154.28 | 154.28 | 155.93 | 152.9 | 57.2M |
| May 07, 2025 | 164.08 | 151.38 | 151.38 | 165 | 147.84 | 125M |
| May 06, 2025 | 162.14 | 163.7 | 163.7 | 164.79 | 161.19 | 12.54M |
| May 05, 2025 | 163 | 164.21 | 164.21 | 165.39 | 162.72 | 21.09M |
| May 02, 2025 | 163.41 | 164.03 | 164.03 | 164.97 | 161.87 | 25.6M |
| May 01, 2025 | 160.45 | 161.3 | 161.3 | 161.95 | 158.91 | 30.2M |
| April 30, 2025 | 157.98 | 158.8 | 158.8 | 159.27 | 155.4 | 33.7M |
| April 29, 2025 | 160.32 | 160.37 | 160.37 | 160.74 | 157.52 | 22.54M |
| April 28, 2025 | 162.43 | 160.61 | 160.61 | 163.15 | 158.6 | 29.6M |
| April 25, 2025 | 165.07 | 161.96 | 161.96 | 166.1 | 161.04 | 55.88M |
| April 24, 2025 | 156.15 | 159.28 | 159.03 | 159.59 | 155.8 | 39.84M |
| April 23, 2025 | 155.61 | 155.35 | 155.35 | 157.53 | 153.81 | 30.35M |
| April 22, 2025 | 148.89 | 151.47 | 151.47 | 152.19 | 148.54 | 25.93M |
| April 21, 2025 | 148.88 | 147.67 | 147.67 | 148.95 | 146.1 | 24.85M |
| April 17, 2025 | 154.29 | 151.16 | 151.16 | 154.68 | 148.5 | 32.93M |
| April 16, 2025 | 153.1 | 153.33 | 153.33 | 155.89 | 151.51 | 27.55M |
| April 15, 2025 | 159.13 | 156.31 | 156.31 | 159.65 | 155.21 | 27.4M |
| April 14, 2025 | 160 | 159.07 | 159.07 | 161.72 | 157.56 | 30.29M |
| April 11, 2025 | 152.9 | 157.14 | 157.14 | 157.67 | 152.82 | 33.56M |
| April 10, 2025 | 156.54 | 152.82 | 152.82 | 157.72 | 149.93 | 47.07M |
| April 09, 2025 | 144.42 | 158.71 | 158.71 | 159.55 | 143.91 | 69.76M |
| April 08, 2025 | 151.22 | 144.7 | 144.7 | 152.24 | 143.03 | 51.77M |
| April 07, 2025 | 141.55 | 146.75 | 146.75 | 152.85 | 140.53 | 75.05M |
| April 04, 2025 | 148.01 | 145.6 | 145.6 | 151.07 | 145.38 | 61.87M |
| April 03, 2025 | 151.11 | 150.72 | 150.72 | 152.78 | 150.39 | 45.94M |
| April 02, 2025 | 155.15 | 157.04 | 157.04 | 158.41 | 154.7 | 24.18M |
| April 01, 2025 | 153.62 | 157.07 | 157.07 | 158.1 | 153.62 | 30.6M |
| March 31, 2025 | 153.11 | 154.64 | 154.64 | 155.54 | 150.66 | 54.6M |
| March 28, 2025 | 160.49 | 154.33 | 154.33 | 161.82 | 153.63 | 47.8M |
| March 27, 2025 | 164.63 | 162.24 | 162.24 | 165.42 | 162 | 24.35M |
| March 26, 2025 | 169 | 165.06 | 165.06 | 169.61 | 164.84 | 28.56M |
| March 25, 2025 | 168.98 | 170.56 | 170.56 | 170.63 | 168.32 | 23.91M |
| March 24, 2025 | 167.07 | 167.58 | 167.58 | 168.32 | 165.14 | 30.52M |
| March 21, 2025 | 161.21 | 163.99 | 163.99 | 164.24 | 160.89 | 36.38M |
| March 20, 2025 | 161.57 | 162.8 | 162.8 | 164.89 | 160.96 | 28.14M |
| March 19, 2025 | 161.76 | 163.89 | 163.89 | 165.87 | 161 | 34.07M |
| March 18, 2025 | 163.68 | 160.67 | 160.67 | 164.25 | 156.72 | 40.64M |
| March 17, 2025 | 165.03 | 164.29 | 164.29 | 166.3 | 163.67 | 31.06M |
| March 14, 2025 | 163.27 | 165.49 | 165.49 | 166.49 | 162.45 | 31.88M |
| March 13, 2025 | 166.04 | 162.76 | 162.76 | 166.13 | 162.11 | 29.62M |
| March 12, 2025 | 166.58 | 167.11 | 167.11 | 167.64 | 163.53 | 27.55M |
| March 11, 2025 | 164.91 | 164.04 | 164.04 | 166.75 | 161.37 | 37.62M |
| March 10, 2025 | 168.26 | 165.87 | 165.87 | 168.46 | 163.69 | 43.28M |
| March 07, 2025 | 171.26 | 173.86 | 173.86 | 174.97 | 170.27 | 27.24M |
| March 06, 2025 | 170.53 | 172.35 | 172.35 | 174.81 | 170.5 | 28.02M |
| March 05, 2025 | 170.52 | 173.02 | 173.02 | 173.78 | 169.06 | 29.73M |
| March 04, 2025 | 166.24 | 170.92 | 170.92 | 173.29 | 165.8 | 43.45M |
| March 03, 2025 | 171.93 | 167.01 | 167.01 | 173.37 | 165.93 | 38.79M |
| February 28, 2025 | 168.68 | 170.28 | 170.28 | 170.61 | 166.77 | 45.07M |
| February 27, 2025 | 173.99 | 168.5 | 168.5 | 174.56 | 167.94 | 38.41M |
| February 26, 2025 | 175.07 | 172.73 | 172.73 | 176.08 | 171.58 | 34.89M |
| February 25, 2025 | 178.03 | 175.42 | 175.42 | 178.74 | 174.69 | 40.2M |
| February 24, 2025 | 181.99 | 179.25 | 179.25 | 183.12 | 178.89 | 29.69M |
| February 21, 2025 | 185.15 | 179.66 | 179.66 | 185.34 | 179.08 | 34.65M |
| February 20, 2025 | 184.8 | 184.56 | 184.56 | 185.31 | 182.72 | 20.33M |
| February 19, 2025 | 184.07 | 185.27 | 185.27 | 185.46 | 183.59 | 19.55M |
| February 18, 2025 | 185.56 | 183.76 | 183.76 | 185.96 | 181.75 | 24.66M |
| February 14, 2025 | 185.06 | 185.23 | 185.23 | 186.4 | 184.32 | 20.31M |
| February 13, 2025 | 184.32 | 186.14 | 186.14 | 186.28 | 183.14 | 20.69M |
| February 12, 2025 | 183.22 | 183.61 | 183.61 | 185.11 | 181.83 | 20.86M |