(XSD)
177.95
-1.04 (-0.58%)
At close: Apr 15, 2025, 3:59 PM
179.37
0.80%
Pre-market: Apr 16, 2025, 08:37 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 178.99 | 178.99 | 181.59 | 181.59 | 177.62 | 177.62 | 178.56 | 178.56 | -0.24% | 28,785 |
| Apr 14, 2025 | 183.00 | 183.00 | 183.91 | 183.91 | 175.86 | 175.86 | 178.99 | 178.99 | 1.26% | 42,548 |
| Apr 11, 2025 | 172.84 | 172.84 | 177.33 | 177.33 | 169.99 | 169.99 | 176.77 | 176.77 | 1.23% | 36,306 |
| Apr 10, 2025 | 182.63 | 182.63 | 183.07 | 183.07 | 169.60 | 169.60 | 174.62 | 174.62 | -9.29% | 61,118 |
| Apr 9, 2025 | 161.43 | 161.43 | 193.39 | 193.39 | 160.78 | 160.78 | 192.51 | 192.51 | 19.85% | 100,245 |
| Apr 8, 2025 | 178.27 | 178.27 | 178.27 | 178.27 | 156.78 | 156.78 | 160.63 | 160.63 | -5.72% | 65,408 |
| Apr 7, 2025 | 160.27 | 160.27 | 178.79 | 178.79 | 157.00 | 157.00 | 170.37 | 170.37 | 1.82% | 124,100 |
| Apr 4, 2025 | 171.97 | 171.97 | 171.97 | 171.97 | 161.10 | 161.10 | 167.32 | 167.32 | -7.01% | 191,623 |
| Apr 3, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 179.71 | 179.71 | 179.94 | 179.94 | -11.90% | 71,932 |
| Apr 2, 2025 | 197.60 | 197.60 | 207.52 | 207.52 | 197.60 | 197.60 | 204.24 | 204.24 | 1.32% | 42,118 |
| Apr 1, 2025 | 199.95 | 199.95 | 201.95 | 201.95 | 197.79 | 197.79 | 201.58 | 201.58 | 0.40% | 68,433 |
| Mar 31, 2025 | 197.26 | 197.26 | 201.03 | 201.03 | 193.80 | 193.80 | 200.77 | 200.77 | -0.66% | 37,995 |
| Mar 28, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 200.57 | 200.57 | 202.10 | 202.10 | -4.48% | 31,057 |
| Mar 27, 2025 | 214.06 | 214.06 | 215.00 | 215.00 | 210.71 | 210.71 | 211.58 | 211.58 | -2.45% | 60,708 |
| Mar 26, 2025 | 222.64 | 222.64 | 222.64 | 222.64 | 214.91 | 214.91 | 216.90 | 216.90 | -2.91% | 36,900 |
| Mar 25, 2025 | 223.92 | 223.92 | 224.58 | 224.58 | 222.91 | 222.91 | 223.39 | 223.39 | -0.48% | 17,400 |
| Mar 24, 2025 | 222.59 | 222.59 | 225.87 | 225.87 | 222.59 | 222.59 | 224.47 | 224.47 | 3.23% | 34,049 |
| Mar 21, 2025 | 214.80 | 214.60 | 218.44 | 218.24 | 213.57 | 213.37 | 217.44 | 217.24 | -0.59% | 21,534 |
| Mar 20, 2025 | 219.04 | 218.84 | 222.00 | 221.80 | 218.09 | 217.89 | 218.72 | 218.52 | -1.50% | 53,937 |
| Mar 19, 2025 | 219.70 | 219.50 | 224.30 | 224.10 | 219.70 | 219.50 | 222.06 | 221.86 | 1.12% | 25,205 |
| Mar 18, 2025 | 220.76 | 220.56 | 221.26 | 221.06 | 218.27 | 218.07 | 219.60 | 219.40 | -1.55% | 21,834 |
| Mar 17, 2025 | 218.54 | 218.33 | 224.96 | 224.75 | 218.54 | 218.33 | 223.06 | 222.85 | 1.81% | 65,000 |
| Mar 14, 2025 | 215.61 | 215.41 | 219.29 | 219.09 | 215.25 | 215.05 | 219.10 | 218.90 | 3.95% | 40,509 |
| Mar 13, 2025 | 212.21 | 212.02 | 215.78 | 215.59 | 208.64 | 208.45 | 210.77 | 210.58 | -0.59% | 30,600 |
| Mar 12, 2025 | 214.22 | 214.03 | 215.82 | 215.63 | 210.29 | 210.10 | 212.02 | 211.83 | 1.35% | 26,928 |
| Mar 11, 2025 | 211.71 | 211.52 | 212.76 | 212.57 | 205.16 | 204.97 | 209.19 | 209.00 | -1.13% | 47,528 |
| Mar 10, 2025 | 217.47 | 217.27 | 217.74 | 217.54 | 208.90 | 208.71 | 211.59 | 211.40 | -5.08% | 106,105 |
| Mar 7, 2025 | 216.17 | 215.98 | 223.52 | 223.32 | 214.25 | 214.06 | 222.92 | 222.72 | 3.47% | 28,215 |
| Mar 6, 2025 | 216.28 | 216.08 | 222.03 | 221.82 | 214.77 | 214.57 | 215.44 | 215.24 | -3.36% | 69,200 |
| Mar 5, 2025 | 219.29 | 219.09 | 223.21 | 223.01 | 215.54 | 215.35 | 222.93 | 222.73 | 2.06% | 46,629 |
| Mar 4, 2025 | 215.72 | 215.52 | 224.01 | 223.80 | 213.07 | 212.87 | 218.44 | 218.24 | 0.23% | 63,200 |
| Mar 3, 2025 | 231.36 | 231.15 | 231.36 | 231.15 | 216.12 | 215.92 | 217.93 | 217.73 | -3.86% | 79,845 |
| Feb 28, 2025 | 221.87 | 221.66 | 227.32 | 227.11 | 220.00 | 219.80 | 226.68 | 226.47 | 1.97% | 46,732 |
| Feb 27, 2025 | 240.00 | 239.78 | 240.00 | 239.78 | 222.30 | 222.10 | 222.30 | 222.10 | -6.56% | 45,500 |
| Feb 26, 2025 | 236.33 | 236.11 | 240.14 | 239.92 | 235.93 | 235.71 | 237.91 | 237.69 | 1.93% | 23,579 |
| Feb 25, 2025 | 239.37 | 239.15 | 239.44 | 239.22 | 233.29 | 233.08 | 233.40 | 233.19 | -2.86% | 39,400 |
| Feb 24, 2025 | 247.40 | 247.17 | 247.40 | 247.17 | 240.21 | 239.99 | 240.28 | 240.06 | -2.57% | 52,500 |
| Feb 21, 2025 | 256.04 | 255.80 | 256.43 | 256.19 | 245.49 | 245.26 | 246.62 | 246.39 | -3.36% | 22,300 |
| Feb 20, 2025 | 256.59 | 256.36 | 256.59 | 256.36 | 251.93 | 251.70 | 255.19 | 254.96 | 0.14% | 14,600 |
| Feb 19, 2025 | 252.00 | 251.77 | 256.67 | 256.44 | 251.00 | 250.77 | 254.84 | 254.61 | 1.10% | 29,502 |
| Feb 18, 2025 | 245.89 | 245.67 | 252.41 | 252.18 | 245.89 | 245.67 | 252.06 | 251.83 | 3.34% | 85,639 |
| Feb 14, 2025 | 242.50 | 242.28 | 244.04 | 243.82 | 241.68 | 241.46 | 243.91 | 243.69 | 0.89% | 20,638 |
| Feb 13, 2025 | 239.19 | 238.97 | 242.16 | 241.94 | 239.19 | 238.97 | 241.77 | 241.55 | 1.39% | 27,510 |
| Feb 12, 2025 | 234.33 | 234.11 | 238.54 | 238.32 | 234.33 | 234.11 | 238.46 | 238.24 | 0.30% | 43,015 |
| Feb 11, 2025 | 237.76 | 237.54 | 241.47 | 241.25 | 237.75 | 237.53 | 237.75 | 237.53 | -0.87% | 31,401 |
| Feb 10, 2025 | 241.98 | 241.76 | 241.98 | 241.76 | 238.42 | 238.20 | 239.83 | 239.61 | -1.00% | 22,838 |
| Feb 7, 2025 | 248.15 | 247.92 | 248.23 | 248.00 | 239.90 | 239.68 | 242.25 | 242.03 | -1.90% | 45,908 |
| Feb 6, 2025 | 249.75 | 249.52 | 251.00 | 250.77 | 245.08 | 244.85 | 246.93 | 246.70 | -2.72% | 50,400 |
| Feb 5, 2025 | 248.27 | 248.05 | 254.25 | 254.02 | 246.84 | 246.62 | 253.84 | 253.61 | 2.39% | 39,109 |
| Feb 4, 2025 | 243.66 | 243.43 | 247.92 | 247.69 | 243.65 | 243.42 | 247.92 | 247.69 | 1.57% | 18,500 |