471.34
-0.9799(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 469.54 | 472.21 | 472.21 | 473.99 | 468.9 | 14 |
| February 03, 2025 | 466.99 | 466.68 | 466.68 | 470.29 | 463.53 | 485 |
| January 31, 2025 | 470.24 | 471.7 | 471.7 | 474.84 | 470.24 | 310 |
| January 30, 2025 | 470.05 | 472.76 | 472.76 | 474.82 | 466.71 | 488 |
| January 29, 2025 | 469.84 | 468.18 | 468.18 | 469.84 | 465.28 | 271 |
| January 28, 2025 | 469.87 | 468.93 | 468.93 | 472.38 | 463.46 | 986 |
| January 27, 2025 | 476.58 | 479.77 | 479.77 | 482.75 | 469.06 | 767 |
| January 24, 2025 | 471.43 | 479.85 | 479.85 | 480.6 | 471.43 | 481 |
| January 23, 2025 | 475 | 472.36 | 472.36 | 475 | 469.4 | 802 |
| January 22, 2025 | 468.86 | 472.26 | 472.26 | 474.83 | 466.19 | 584 |
| January 21, 2025 | 467.68 | 467.25 | 467.25 | 468.45 | 464.66 | 542 |
| January 17, 2025 | 467.2 | 466.72 | 466.72 | 468.05 | 462.56 | 762 |
| January 16, 2025 | 463.82 | 464.33 | 464.33 | 465.65 | 460.95 | 349 |
| January 15, 2025 | 467.19 | 459.01 | 459.01 | 467.19 | 457.99 | 480 |
| January 14, 2025 | 457.38 | 457.93 | 457.93 | 460.68 | 452.75 | 697 |
| January 13, 2025 | 456.01 | 451.86 | 451.86 | 456.96 | 451.51 | 212 |
| January 10, 2025 | 459.01 | 458.87 | 458.87 | 463.02 | 454.98 | 401 |
| January 08, 2025 | 457.83 | 457.55 | 457.55 | 459.84 | 455.16 | 201 |
| January 07, 2025 | 458.47 | 458.93 | 458.93 | 460.07 | 456.63 | 378 |
| January 06, 2025 | 458.83 | 455.56 | 455.56 | 461.87 | 450.68 | 1,792 |
| January 03, 2025 | 459.23 | 462.27 | 462.27 | 462.27 | 458.45 | 237 |
| January 02, 2025 | 465.81 | 458.48 | 458.48 | 465.81 | 458.48 | 878 |
| December 31, 2024 | 463.36 | 461.52 | 461.52 | 465.12 | 461.27 | 61 |
| December 30, 2024 | 464.99 | 462.22 | 462.22 | 466.46 | 459.87 | 104 |
| December 27, 2024 | 466.47 | 466.42 | 466.42 | 470.63 | 466.14 | 104 |
| December 26, 2024 | 471.32 | 471.62 | 471.62 | 471.93 | 469.05 | 1 |
| December 24, 2024 | 471.19 | 471.95 | 471.95 | 471.95 | 468.52 | 20 |
| December 23, 2024 | 468.94 | 466.56 | 466.56 | 474.77 | 464.05 | 142 |
| December 20, 2024 | 463.23 | 464.46 | 464.46 | 470.91 | 460.57 | 479 |
| December 19, 2024 | 464.48 | 465.5 | 465.5 | 471.05 | 464.17 | 606 |
| December 18, 2024 | 467.78 | 465.62 | 465.62 | 467.78 | 460.31 | 758 |
| December 17, 2024 | 465.68 | 462.38 | 462.38 | 466.35 | 458.61 | 773 |
| December 16, 2024 | 470.13 | 471.48 | 471.48 | 478.22 | 465.88 | 672 |
| December 13, 2024 | 470.49 | 468.89 | 468.89 | 472.05 | 466.92 | 775 |
| December 12, 2024 | 481 | 480.39 | 480.39 | 481 | 479.56 | 7 |
| December 11, 2024 | 476.63 | 477.95 | 477.95 | 481.97 | 476.44 | 1,354 |
| December 10, 2024 | 479.27 | 480 | 480 | 482.1 | 475.83 | 24,597 |
| December 09, 2024 | 485.72 | 482.59 | 482.59 | 489.78 | 476.85 | 1,171 |
| December 06, 2024 | 492.54 | 492.72 | 492.72 | 495.22 | 492.13 | 55 |
| December 05, 2024 | 495 | 499.38 | 499.38 | 500.26 | 495 | 351 |
| December 04, 2024 | 497.41 | 499.86 | 499.86 | 500.41 | 495.49 | 275 |
| December 03, 2024 | 500 | 497.76 | 497.76 | 500 | 493.66 | 332 |
| December 02, 2024 | 499 | 498.62 | 498.62 | 499.77 | 495.62 | 587 |
| November 29, 2024 | 502.06 | 502.03 | 502.03 | 503.63 | 500.85 | 1,124 |
| November 27, 2024 | 499.15 | 499.56 | 499.56 | 501.37 | 496.19 | 178 |
| November 26, 2024 | 496.47 | 495.86 | 495.86 | 497.6 | 492.85 | 2,524 |
| November 25, 2024 | 502.75 | 491.89 | 491.89 | 502.89 | 491.89 | 439 |
| November 22, 2024 | 495.89 | 498.73 | 498.73 | 501.44 | 495.45 | 314 |
| November 21, 2024 | 495.01 | 494.82 | 494.82 | 496.12 | 491.79 | 1,345 |
| November 20, 2024 | 489.96 | 490.06 | 490.06 | 490.65 | 485.71 | 11,997 |
| November 19, 2024 | 483.83 | 485.31 | 485.31 | 489.92 | 483.83 | 526 |
| November 18, 2024 | 490.7 | 487.78 | 487.78 | 492.51 | 486.72 | 693 |
| November 15, 2024 | 487.28 | 493.31 | 493.31 | 494.36 | 487.28 | 898 |
| November 14, 2024 | 497 | 492.21 | 492.21 | 499.11 | 492.21 | 299 |
| November 13, 2024 | 497 | 497.3 | 497.3 | 499.71 | 491.9 | 574 |
| November 12, 2024 | 501.1 | 493.02 | 493.02 | 501.44 | 493.02 | 387 |
| November 11, 2024 | 506.49 | 507.05 | 507.05 | 507.98 | 498.03 | 819 |
| November 08, 2024 | 474 | 499.65 | 499.65 | 502.43 | 474 | 1,178 |
| November 07, 2024 | 472.41 | 469.49 | 469.49 | 472.41 | 466.02 | 689 |
| November 06, 2024 | 480 | 470.94 | 470.94 | 480 | 465.39 | 1,449 |