145.11
-2.687(-1.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 149.99 | 144.58 | 144.58 | 149.99 | 144 | 972 |
February 03, 2025 | 149.01 | 147.96 | 147.96 | 149.01 | 146.47 | 652 |
January 31, 2025 | 150.91 | 151.34 | 151.34 | 151.53 | 147.72 | 2,495 |
January 30, 2025 | 150.18 | 150.23 | 150.23 | 151.16 | 148.61 | 1,936 |
January 29, 2025 | 150.05 | 149.96 | 149.96 | 150.74 | 148.61 | 2,079 |
January 28, 2025 | 154.41 | 151.83 | 151.83 | 154.41 | 151 | 1,469 |
January 27, 2025 | 150 | 154.74 | 154.74 | 155.41 | 150 | 1,987 |
January 24, 2025 | 151 | 150.88 | 150.88 | 151.4 | 147.74 | 3,210 |
January 23, 2025 | 150.66 | 150.06 | 150.06 | 151.71 | 148.78 | 1,815 |
January 22, 2025 | 153.14 | 151 | 151 | 153.61 | 151 | 1,989 |
January 21, 2025 | 153.6 | 153.69 | 153.69 | 155.06 | 153 | 1,224 |
January 17, 2025 | 155.09 | 154.1 | 154.1 | 155.09 | 152.46 | 939 |
January 16, 2025 | 152.8 | 152.8 | 152.8 | 152.8 | 152.8 | 3 |
January 15, 2025 | 156.49 | 151.84 | 151.84 | 156.49 | 151.58 | 1,344 |
January 14, 2025 | 159.41 | 155.35 | 155.35 | 159.41 | 154.74 | 794 |
January 13, 2025 | 162.32 | 158.49 | 158.49 | 162.32 | 157.23 | 572 |
January 10, 2025 | 163.21 | 159.6 | 159.6 | 163.21 | 158.99 | 1,952 |
January 08, 2025 | 165.4 | 164.47 | 164.47 | 165.8 | 162.34 | 1,461 |
January 07, 2025 | 166 | 166.7 | 166.7 | 168.77 | 166 | 508 |
January 06, 2025 | 168.62 | 167.86 | 167.86 | 169.88 | 165.95 | 445 |
January 03, 2025 | 169.03 | 170.04 | 170.04 | 170.33 | 167.85 | 346 |
January 02, 2025 | 170.69 | 169.16 | 169.16 | 171.31 | 169 | 708 |
December 31, 2024 | 169.85 | 167.65 | 167.65 | 169.99 | 167.65 | 313 |
December 30, 2024 | 172.98 | 168.13 | 168.13 | 172.99 | 168.13 | 973 |
December 27, 2024 | 170 | 170.54 | 170.54 | 171.99 | 169.47 | 622 |
December 26, 2024 | 170 | 170.36 | 170.36 | 171.88 | 169 | 271 |
December 24, 2024 | 172.99 | 176.45 | 176.45 | 176.45 | 172.99 | 37 |
December 23, 2024 | 169.19 | 167.83 | 167.83 | 170.21 | 166.84 | 2,870 |
December 20, 2024 | 169 | 169.62 | 169.62 | 171.74 | 168.5 | 916 |
December 19, 2024 | 172.1 | 169.62 | 169.62 | 172.5 | 169.14 | 20,149 |
December 18, 2024 | 175.63 | 174.05 | 174.05 | 176.05 | 173.14 | 713 |
December 17, 2024 | 177.84 | 177.59 | 177.59 | 181.46 | 177.59 | 1,353 |
December 16, 2024 | 182.26 | 180.94 | 180.94 | 183.5 | 179.57 | 700 |
December 13, 2024 | 183.28 | 183.82 | 183.82 | 184.35 | 182.3 | 684 |
December 12, 2024 | 176.38 | 181.09 | 181.09 | 181.44 | 175.88 | 296 |
December 11, 2024 | 178 | 182.78 | 182.78 | 183.01 | 174.3 | 3,521 |
December 10, 2024 | 194.09 | 189.88 | 189.88 | 196.58 | 189.1 | 2,455 |
December 09, 2024 | 174.8 | 199.13 | 199.13 | 207.32 | 173.56 | 13,527 |
December 06, 2024 | 175.36 | 176.47 | 176.47 | 176.92 | 173.8 | 818 |
December 05, 2024 | 177.8 | 174.44 | 174.44 | 177.8 | 173.06 | 825 |
December 04, 2024 | 179.14 | 175.2 | 175.2 | 179.14 | 174.79 | 1,782 |
December 03, 2024 | 177.69 | 181.65 | 181.65 | 181.65 | 176.19 | 1,929 |
December 02, 2024 | 176.4 | 177.11 | 177.11 | 177.12 | 174.13 | 7,215 |
November 29, 2024 | 173.93 | 174.74 | 174.74 | 175.16 | 173.22 | 1,468 |
November 27, 2024 | 173.43 | 174.91 | 174.91 | 175.64 | 173.42 | 755 |
November 26, 2024 | 175.82 | 172.77 | 172.77 | 176 | 172.51 | 2,048 |
November 25, 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | 17 |
November 22, 2024 | 175.7 | 175.98 | 175.98 | 176.5 | 174.21 | 447 |
November 21, 2024 | 174.47 | 174.81 | 174.81 | 175.17 | 173.38 | 369 |
November 20, 2024 | 170.44 | 173.2 | 173.2 | 173.2 | 169.71 | 910 |
November 19, 2024 | 170.5 | 170.25 | 170.25 | 170.63 | 168.22 | 2,408 |
November 18, 2024 | 171.22 | 170.78 | 170.78 | 171.65 | 170 | 101 |
November 15, 2024 | 178.95 | 170.76 | 170.76 | 178.95 | 170.73 | 1,792 |
November 14, 2024 | 184.05 | 181.76 | 181.76 | 184.08 | 180.85 | 874 |
November 13, 2024 | 182.21 | 181.77 | 181.77 | 182.22 | 180.15 | 1,060 |
November 12, 2024 | 178.6 | 179.66 | 179.66 | 180.11 | 178.21 | 655 |
November 11, 2024 | 175.31 | 179.54 | 179.54 | 181.36 | 174.91 | 3,312 |
November 08, 2024 | 172.57 | 173.71 | 173.71 | 174.63 | 172.37 | 2,829 |
November 07, 2024 | 180 | 174.14 | 174.14 | 180 | 171.16 | 2,711 |
November 06, 2024 | 181.47 | 177.99 | 177.99 | 181.47 | 177.17 | 4,524 |