534.97
-2.09(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 534.71 | 537.79 | 537.79 | 539.82 | 534.71 | 44 |
| February 03, 2025 | 535.11 | 531.99 | 531.99 | 536.17 | 525.35 | 182 |
| January 31, 2025 | 544.14 | 542.7 | 542.7 | 551.91 | 538.61 | 557 |
| January 30, 2025 | 576.57 | 549.05 | 549.05 | 578.17 | 537.53 | 537 |
| January 29, 2025 | 573.12 | 575.35 | 575.35 | 577.27 | 570.89 | 6,927 |
| January 28, 2025 | 561.38 | 571.59 | 571.59 | 572.28 | 561.38 | 6,927 |
| January 27, 2025 | 558.95 | 558.7 | 558.7 | 563.4 | 558.41 | 662 |
| January 24, 2025 | 566.13 | 566.14 | 566.14 | 568.51 | 560.3 | 943 |
| January 23, 2025 | 561.59 | 566.27 | 566.27 | 567.05 | 559.95 | 1,380 |
| January 22, 2025 | 558.74 | 557.66 | 557.66 | 559.87 | 556.71 | 343 |
| January 21, 2025 | 554.62 | 557.53 | 557.53 | 560.93 | 553.59 | 162 |
| January 17, 2025 | 548.14 | 551.15 | 551.15 | 551.15 | 544.17 | 384 |
| January 16, 2025 | 538 | 545.36 | 545.36 | 545.73 | 537.63 | 226 |
| January 15, 2025 | 538.52 | 537.93 | 537.93 | 538.52 | 537.61 | 37 |
| January 14, 2025 | 518.71 | 520.58 | 520.58 | 524.79 | 517.54 | 268 |
| January 13, 2025 | 510.5 | 514.95 | 514.95 | 519.01 | 510.5 | 223 |
| January 10, 2025 | 528.32 | 514.59 | 514.59 | 531.03 | 514.59 | 343 |
| January 08, 2025 | 530 | 532.86 | 532.86 | 534.45 | 527.92 | 418 |
| January 07, 2025 | 533.17 | 524.94 | 524.94 | 533.17 | 524.94 | 26 |
| January 06, 2025 | 538 | 537.58 | 537.58 | 538.82 | 533.51 | 38 |
| January 03, 2025 | 532.33 | 532.44 | 532.44 | 533.67 | 529.81 | 626 |
| January 02, 2025 | 535.96 | 535.65 | 535.65 | 536.3 | 531.63 | 374 |
| December 31, 2024 | 534.86 | 532.35 | 532.35 | 534.86 | 531.45 | 28 |
| December 30, 2024 | 528.64 | 526.84 | 526.84 | 533.69 | 526.29 | 75 |
| December 27, 2024 | 538.32 | 535.14 | 535.14 | 544.26 | 535.14 | 11 |
| December 26, 2024 | 539.7 | 541.76 | 541.76 | 541.76 | 537.61 | 11 |
| December 24, 2024 | 538.75 | 538.23 | 538.23 | 539.64 | 537.29 | 11 |
| December 23, 2024 | 529.79 | 531.03 | 531.03 | 534.18 | 527.91 | 11 |
| December 20, 2024 | 521.25 | 533.39 | 533.39 | 533.39 | 520.33 | 151 |
| December 19, 2024 | 529.31 | 528.09 | 528.09 | 533.48 | 524.02 | 415 |
| December 18, 2024 | 542.6 | 545.22 | 545.22 | 546.07 | 541.49 | 148 |
| December 17, 2024 | 543.3 | 541.87 | 541.87 | 547.93 | 541.34 | 253 |
| December 16, 2024 | 545.91 | 548.74 | 548.74 | 555.06 | 545.91 | 4 |
| December 13, 2024 | 551.48 | 549.42 | 549.42 | 551.48 | 548 | 415 |
| December 12, 2024 | 553.05 | 551.74 | 551.74 | 556.15 | 550.12 | 4,357 |
| December 11, 2024 | 550.01 | 547.44 | 547.44 | 550.51 | 542.96 | 992 |
| December 10, 2024 | 553.81 | 551.07 | 551.07 | 557.95 | 547.56 | 1,225 |
| December 09, 2024 | 563.44 | 559.99 | 559.99 | 564.67 | 554.3 | 140 |
| December 06, 2024 | 563.99 | 562 | 562 | 569.98 | 561.08 | 280 |
| December 05, 2024 | 564.07 | 565.55 | 565.55 | 569.13 | 564.07 | 1,089 |
| December 04, 2024 | 564.97 | 563.39 | 563.39 | 565.28 | 559.8 | 274 |
| December 03, 2024 | 568.05 | 565.76 | 565.76 | 570.41 | 564.11 | 97 |
| December 02, 2024 | 575.27 | 565.38 | 565.38 | 578.18 | 564.67 | 1,999 |
| November 29, 2024 | 574.81 | 574.76 | 574.76 | 576.81 | 573.9 | 615 |
| November 27, 2024 | 574.98 | 572.21 | 572.21 | 576.42 | 572.21 | 217 |
| November 26, 2024 | 567.6 | 570.91 | 570.91 | 574.45 | 566.65 | 549 |
| November 25, 2024 | 577.71 | 569.38 | 569.38 | 577.71 | 568.56 | 296 |
| November 22, 2024 | 559.46 | 575.48 | 575.48 | 575.48 | 559.46 | 314 |
| November 21, 2024 | 566.49 | 570.6 | 570.6 | 570.72 | 562.34 | 5,520 |
| November 20, 2024 | 564.99 | 559.88 | 559.88 | 566.41 | 558.85 | 186 |
| November 19, 2024 | 562.88 | 563.61 | 563.61 | 563.61 | 555.7 | 681 |
| November 18, 2024 | 560.07 | 561.46 | 561.46 | 567.31 | 559.98 | 539 |
| November 15, 2024 | 561.56 | 561.02 | 561.02 | 569.34 | 559.95 | 378 |
| November 14, 2024 | 564.73 | 561.73 | 561.73 | 565.28 | 560.18 | 219 |
| November 13, 2024 | 562.67 | 562.18 | 562.18 | 564.4 | 560.74 | 363 |
| November 12, 2024 | 560.97 | 558.13 | 558.13 | 562.4 | 557.28 | 498 |
| November 11, 2024 | 560.97 | 562.13 | 562.13 | 564 | 560.79 | 91 |
| November 08, 2024 | 549.5 | 550.18 | 550.18 | 553.14 | 548.51 | 414 |
| November 07, 2024 | 556.85 | 555.65 | 555.65 | 558.99 | 553.13 | 279 |
| November 06, 2024 | 548.03 | 561.61 | 561.61 | 563.35 | 546.11 | 1,074 |