139.66
+0.9849(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 137.64 | 140.24 | 140.24 | 140.34 | 136.99 | 509 |
| February 03, 2025 | 139.01 | 138.32 | 138.32 | 139.86 | 136 | 2,744 |
| January 31, 2025 | 144.27 | 144.77 | 144.77 | 145.49 | 143.4 | 5,097 |
| January 30, 2025 | 144 | 145.84 | 145.84 | 145.84 | 142.09 | 2,083 |
| January 29, 2025 | 145.66 | 142.96 | 142.96 | 145.66 | 142.26 | 1,558 |
| January 28, 2025 | 146.69 | 144.47 | 144.47 | 146.83 | 144.47 | 4,166 |
| January 27, 2025 | 142.99 | 146.79 | 146.79 | 148.26 | 142.54 | 1,926 |
| January 24, 2025 | 145.4 | 144.65 | 144.65 | 145.42 | 143.81 | 881 |
| January 23, 2025 | 145.64 | 146.16 | 146.16 | 146.71 | 144.14 | 1,910 |
| January 22, 2025 | 144.29 | 145.17 | 145.17 | 146.1 | 143.55 | 1,913 |
| January 21, 2025 | 149.99 | 147.96 | 147.96 | 154.03 | 146.08 | 7,582 |
| January 17, 2025 | 145.12 | 147.51 | 147.51 | 149.37 | 145.11 | 4,254 |
| January 16, 2025 | 144.99 | 145.55 | 145.55 | 145.68 | 143.5 | 1,133 |
| January 15, 2025 | 147.53 | 145.53 | 145.53 | 149.77 | 145.19 | 7,365 |
| January 14, 2025 | 140.99 | 141.49 | 141.49 | 143 | 140.99 | 1,227 |
| January 13, 2025 | 136.92 | 137.85 | 137.85 | 137.85 | 136.43 | 981 |
| January 10, 2025 | 140.35 | 138.28 | 138.28 | 140.35 | 138 | 1,114 |
| January 08, 2025 | 136.89 | 139.22 | 139.22 | 140.25 | 136.41 | 1,630 |
| January 07, 2025 | 139.94 | 138.99 | 138.99 | 140.85 | 138.34 | 1,577 |
| January 06, 2025 | 139.89 | 140.87 | 140.87 | 142.09 | 139.89 | 1,903 |
| January 03, 2025 | 139.06 | 139.78 | 139.78 | 140.36 | 138.29 | 3,042 |
| January 02, 2025 | 141.09 | 138.3 | 138.3 | 141.68 | 138.3 | 2,457 |
| December 31, 2024 | 140.64 | 140.21 | 140.21 | 141.24 | 139.94 | 425 |
| December 30, 2024 | 139.2 | 138.6 | 138.6 | 140.23 | 137.94 | 1,798 |
| December 27, 2024 | 141.5 | 140.1 | 140.1 | 142.04 | 140 | 6,054 |
| December 26, 2024 | 141.48 | 142.09 | 142.09 | 142.09 | 139.9 | 2,694 |
| December 24, 2024 | 139.79 | 140.97 | 140.97 | 141.04 | 139.35 | 11,405 |
| December 23, 2024 | 139.53 | 139.16 | 139.16 | 139.53 | 137.95 | 2,227 |
| December 20, 2024 | 135.8 | 138.62 | 138.62 | 140.37 | 135.8 | 1,565 |
| December 19, 2024 | 136.4 | 137.55 | 137.55 | 140.62 | 135.21 | 2,770 |
| December 18, 2024 | 147.03 | 147.16 | 147.16 | 147.61 | 145.99 | 805 |
| December 17, 2024 | 147.25 | 148.24 | 148.24 | 149.3 | 147.25 | 723 |
| December 16, 2024 | 150.18 | 148.29 | 148.29 | 151.94 | 148.29 | 3,600 |
| December 13, 2024 | 151 | 148.3 | 148.3 | 151 | 148.11 | 2,002 |
| December 12, 2024 | 151.87 | 152.17 | 152.17 | 153.07 | 151.67 | 583 |
| December 11, 2024 | 157.23 | 154.7 | 154.7 | 157.8 | 154.26 | 3,603 |
| December 10, 2024 | 158.02 | 157.46 | 157.46 | 158.8 | 155.59 | 4,799 |
| December 09, 2024 | 160 | 158.96 | 158.96 | 161.05 | 157.79 | 11,575 |
| December 06, 2024 | 162.35 | 158.6 | 158.6 | 163.14 | 158.14 | 1,152 |
| December 05, 2024 | 161.3 | 159.77 | 159.77 | 162.1 | 159.77 | 955 |
| December 04, 2024 | 164.23 | 162.72 | 162.72 | 164.56 | 161.7 | 4,671 |
| December 03, 2024 | 168 | 166.88 | 166.88 | 169.53 | 166.59 | 2,110 |
| December 02, 2024 | 168.72 | 168.01 | 168.01 | 168.92 | 165.89 | 513 |
| November 29, 2024 | 170.6 | 169.43 | 169.43 | 171.42 | 169 | 1,639 |
| November 27, 2024 | 170.93 | 169.36 | 169.36 | 171.89 | 169.16 | 1,873 |
| November 26, 2024 | 169.83 | 167.78 | 167.78 | 172 | 167.49 | 2,289 |
| November 25, 2024 | 168 | 173.64 | 173.64 | 175.84 | 167.62 | 3,550 |
| November 22, 2024 | 162.5 | 163.54 | 163.54 | 163.6 | 161.82 | 1,952 |
| November 21, 2024 | 163.77 | 163.52 | 163.52 | 164.09 | 163 | 883 |
| November 20, 2024 | 163.47 | 163.05 | 163.05 | 163.47 | 161.98 | 1,326 |
| November 19, 2024 | 160.73 | 161.99 | 161.99 | 161.99 | 158.71 | 139,023 |
| November 18, 2024 | 160 | 162.37 | 162.37 | 162.37 | 160 | 97 |
| November 15, 2024 | 161.63 | 162.4 | 162.4 | 163.19 | 161.11 | 3,758 |
| November 14, 2024 | 162.71 | 163.94 | 163.94 | 165.52 | 161.68 | 1,658 |
| November 13, 2024 | 164.26 | 161.95 | 161.95 | 165.47 | 161.85 | 1,025 |
| November 12, 2024 | 165 | 162.46 | 162.46 | 165.74 | 161.88 | 1,514 |
| November 11, 2024 | 169.4 | 168.74 | 168.34 | 170.59 | 167.65 | 787 |
| November 08, 2024 | 168.02 | 168.38 | 167.98 | 169.37 | 167.75 | 1,131 |
| November 07, 2024 | 166.5 | 167.89 | 167.49 | 169.3 | 166.25 | 1,850 |
| November 06, 2024 | 173.5 | 164.31 | 163.92 | 173.5 | 160 | 18,778 |