137.18
-0.05(-0.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 136.88 | 137.16 | 137.16 | 138.58 | 136.07 | 394,931 |
May 08, 2025 | 136.06 | 137.23 | 137.21 | 138.14 | 135.32 | 317,950 |
May 07, 2025 | 138.28 | 135.69 | 135.69 | 138.57 | 134.38 | 532,271 |
May 06, 2025 | 137.47 | 138.44 | 138.44 | 140.99 | 136.44 | 821,912 |
May 05, 2025 | 132.02 | 133.63 | 133.63 | 134.07 | 131.42 | 598,010 |
May 02, 2025 | 132.37 | 132.44 | 132.44 | 132.74 | 130.88 | 517,030 |
May 01, 2025 | 131.85 | 131 | 131 | 132.59 | 130.68 | 357,063 |
April 30, 2025 | 133 | 132.82 | 132.82 | 133.48 | 130.64 | 492,178 |
April 29, 2025 | 130.8 | 132.15 | 132.15 | 132.44 | 130.51 | 501,126 |
April 28, 2025 | 130.48 | 131.06 | 131.06 | 131.81 | 130.24 | 523,743 |
April 25, 2025 | 130.06 | 130.2 | 130.2 | 130.83 | 128.49 | 340,437 |
April 24, 2025 | 129.59 | 130.06 | 130.06 | 130.85 | 128.66 | 371,749 |
April 23, 2025 | 131.33 | 130.22 | 130.22 | 132.29 | 128.95 | 341,526 |
April 22, 2025 | 128.91 | 130.77 | 130.77 | 130.8 | 128.36 | 327,516 |
April 21, 2025 | 129.42 | 128.41 | 128.41 | 129.81 | 127.56 | 323,000 |
April 17, 2025 | 128.84 | 129.73 | 129.73 | 130.17 | 128.5 | 427,913 |
April 16, 2025 | 130.94 | 128.11 | 128.11 | 131.1 | 127.18 | 474,100 |
April 15, 2025 | 131.31 | 130.18 | 130.18 | 131.85 | 128.9 | 323,806 |
April 14, 2025 | 131.04 | 131.26 | 131.26 | 132.33 | 129.56 | 396,600 |
April 11, 2025 | 127.88 | 129.95 | 129.95 | 130.54 | 125.6 | 490,495 |
April 10, 2025 | 126.8 | 127.51 | 127.51 | 128.49 | 124.14 | 452,119 |
April 09, 2025 | 121.91 | 128.1 | 128.1 | 128.83 | 120.51 | 1.04M |
April 08, 2025 | 127.31 | 123.22 | 123.22 | 127.62 | 121.92 | 576,100 |
April 07, 2025 | 127.88 | 125.26 | 125.26 | 130.42 | 123.82 | 894,500 |
April 04, 2025 | 132.76 | 130.89 | 130.89 | 134.65 | 129.7 | 611,509 |
April 03, 2025 | 134.63 | 136.41 | 136.41 | 137.79 | 134.63 | 319,209 |
April 02, 2025 | 135.52 | 135.32 | 135.32 | 135.71 | 134.28 | 349,996 |
April 01, 2025 | 135.08 | 135.96 | 135.96 | 136.23 | 133.49 | 345,237 |
March 31, 2025 | 134.65 | 135.21 | 134.41 | 136 | 133.59 | 454,100 |
March 28, 2025 | 135.83 | 134.99 | 134.99 | 136.35 | 133.75 | 553,032 |
March 27, 2025 | 135.66 | 135.6 | 135.6 | 136.53 | 134.45 | 364,400 |
March 26, 2025 | 132.7 | 135.04 | 135.04 | 135.25 | 132.7 | 462,725 |
March 25, 2025 | 133 | 132.48 | 132.48 | 133.5 | 131.69 | 494,300 |
March 24, 2025 | 130.87 | 133.04 | 133.04 | 133.14 | 130.52 | 709,916 |
March 21, 2025 | 131.85 | 130.33 | 130.33 | 132.05 | 130.07 | 3.52M |
March 20, 2025 | 131.75 | 131.76 | 131.76 | 133.25 | 130.42 | 511,317 |
March 19, 2025 | 131.6 | 132.41 | 132.41 | 132.75 | 131.01 | 468,750 |
March 18, 2025 | 133.57 | 132.05 | 132.05 | 133.63 | 132.04 | 398,659 |
March 17, 2025 | 131.71 | 133.23 | 133.23 | 134.72 | 131.53 | 423,402 |
March 14, 2025 | 130.3 | 131.29 | 131.29 | 131.41 | 129.53 | 417,700 |
March 13, 2025 | 130.76 | 130.55 | 130.55 | 131.84 | 129.82 | 640,523 |
March 12, 2025 | 131.58 | 130.54 | 130.54 | 131.94 | 128.14 | 896,055 |
March 11, 2025 | 136.63 | 133.02 | 133.02 | 136.63 | 132.84 | 746,100 |
March 10, 2025 | 135.98 | 136.79 | 136.79 | 139.81 | 134.95 | 700,211 |
March 07, 2025 | 130.45 | 135.47 | 135.47 | 136.51 | 130.45 | 913,739 |
March 06, 2025 | 129.45 | 131.04 | 131.04 | 131.35 | 127.68 | 778,500 |
March 05, 2025 | 128.39 | 129.21 | 129.21 | 129.93 | 127.95 | 702,800 |
March 04, 2025 | 130.41 | 129.09 | 129.09 | 132.24 | 128.99 | 735,700 |
March 03, 2025 | 130.57 | 130.55 | 130.55 | 131.57 | 129.74 | 593,749 |
February 28, 2025 | 130.8 | 130.61 | 130.61 | 131.58 | 129.64 | 622,763 |
February 27, 2025 | 129.86 | 130.22 | 130.22 | 131.55 | 128.78 | 775,917 |
February 26, 2025 | 131.37 | 130.57 | 130.57 | 131.95 | 129.03 | 571,325 |
February 25, 2025 | 130.62 | 132.48 | 132.48 | 132.78 | 130.46 | 806,709 |
February 24, 2025 | 128.01 | 130.3 | 130.3 | 130.64 | 127.53 | 797,800 |
February 21, 2025 | 126.35 | 128.08 | 128.08 | 128.6 | 125.02 | 695,239 |
February 20, 2025 | 126.37 | 126.36 | 126.36 | 127.63 | 125.57 | 569,643 |
February 19, 2025 | 125.36 | 126.91 | 126.91 | 127.06 | 124.88 | 800,135 |
February 18, 2025 | 125.76 | 125.6 | 125.6 | 125.9 | 124.55 | 613,715 |
February 14, 2025 | 128.24 | 126.8 | 126.8 | 128.82 | 126.12 | 506,541 |
February 13, 2025 | 128.53 | 128.25 | 128.25 | 128.55 | 127.65 | 455,029 |