245.94
+1.92(+0.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 247.35 | 246.94 | 246.94 | 247.79 | 245.03 | 416 |
January 16, 2025 | 240.36 | 245.05 | 245.05 | 245.15 | 240.35 | 340 |
January 15, 2025 | 241.59 | 239.53 | 239.53 | 241.59 | 239.53 | 555 |
January 14, 2025 | 237.8 | 238.78 | 238.78 | 239.36 | 237.8 | 158 |
January 13, 2025 | 235.87 | 235.87 | 235.87 | 235.87 | 235.87 | 502 |
January 10, 2025 | 235.29 | 235.84 | 235.84 | 236.86 | 233.06 | 505 |
January 08, 2025 | 236.28 | 237.3 | 237.3 | 237.3 | 234.57 | 166 |
January 07, 2025 | 238 | 237.96 | 237.96 | 239.19 | 237.79 | 237 |
January 06, 2025 | 237.41 | 237.74 | 237.74 | 237.98 | 236.83 | 75 |
January 03, 2025 | 234.32 | 235.21 | 235.21 | 235.84 | 233.76 | 304 |
January 02, 2025 | 238.15 | 234.61 | 234.61 | 238.15 | 234.61 | 311 |
December 31, 2024 | 236.24 | 236.1 | 236.1 | 236.24 | 236.1 | 0 |
December 30, 2024 | 232.96 | 231.8 | 231.8 | 232.96 | 231.8 | 56 |
December 27, 2024 | 235.89 | 233.61 | 233.61 | 238.49 | 233.61 | 282 |
December 26, 2024 | 236.57 | 236.61 | 236.61 | 236.96 | 236.57 | 1 |
December 24, 2024 | 235.99 | 236.38 | 236.38 | 236.38 | 234.96 | 45 |
December 23, 2024 | 234.1 | 234.14 | 234.14 | 234.14 | 232.09 | 26 |
December 20, 2024 | 231.39 | 235.96 | 235.96 | 235.96 | 231.39 | 294 |
December 19, 2024 | 237.8 | 233.87 | 233.87 | 239.33 | 232.14 | 374 |
December 18, 2024 | 242.52 | 242.38 | 242.38 | 243.4 | 241.37 | 20,372 |
December 17, 2024 | 244.94 | 242.92 | 242.92 | 244.94 | 241.44 | 246 |
December 16, 2024 | 246.82 | 244.99 | 244.99 | 246.85 | 241.79 | 216 |
December 13, 2024 | 247.85 | 247.19 | 247.19 | 248.52 | 246.89 | 102 |
December 12, 2024 | 248.16 | 249.39 | 249.39 | 249.39 | 246.23 | 206 |
December 11, 2024 | 256.5 | 252.98 | 252.98 | 257.82 | 252.98 | 2,139 |
December 10, 2024 | 255.85 | 255.87 | 255.87 | 256.04 | 252.8 | 281 |
December 09, 2024 | 260.31 | 260.18 | 260.18 | 261.55 | 259.45 | 288 |
December 06, 2024 | 265.74 | 261.99 | 261.99 | 265.74 | 261.99 | 131 |
December 05, 2024 | 266.79 | 265.36 | 265.36 | 268.48 | 264.54 | 526 |
December 04, 2024 | 268.45 | 265.96 | 265.96 | 269.53 | 265.5 | 382 |
December 03, 2024 | 269.87 | 270.01 | 270.01 | 272.44 | 268.98 | 331 |
December 02, 2024 | 273.01 | 272.56 | 272.56 | 274.51 | 270.48 | 369 |
November 29, 2024 | 277.27 | 276.89 | 276.89 | 277.27 | 273.76 | 1,299 |
November 27, 2024 | 275.95 | 276 | 276 | 277 | 275.73 | 1,194 |
November 26, 2024 | 275 | 275.29 | 275.29 | 276.79 | 272.45 | 253 |
November 25, 2024 | 271.27 | 273.82 | 273.82 | 276.02 | 271.27 | 471 |
November 22, 2024 | 264 | 268.24 | 268.24 | 268.53 | 264 | 706 |
November 21, 2024 | 259.89 | 262.07 | 262.07 | 262.07 | 258.49 | 570 |
November 20, 2024 | 262.93 | 258.94 | 258.94 | 262.93 | 258.8 | 784 |
November 19, 2024 | 259.94 | 260.39 | 260.39 | 260.39 | 257.05 | 588 |
November 18, 2024 | 262.83 | 263.53 | 263.53 | 263.53 | 260.44 | 249 |
November 15, 2024 | 263.94 | 262.89 | 262.89 | 266.49 | 261.96 | 721 |
November 14, 2024 | 269.11 | 265.94 | 265.94 | 269.61 | 265.72 | 202 |
November 13, 2024 | 269.6 | 268.33 | 268.33 | 269.71 | 266.55 | 342 |
November 12, 2024 | 271.16 | 267.5 | 267.5 | 271.16 | 267.05 | 491 |
November 11, 2024 | 280 | 274.68 | 274.68 | 280 | 273.48 | 415 |
November 08, 2024 | 271.26 | 273.54 | 273.54 | 275.93 | 271.26 | 207 |
November 07, 2024 | 275.42 | 269.39 | 269.39 | 275.42 | 268.91 | 2,550 |
November 06, 2024 | 269.6 | 276.34 | 276.34 | 276.34 | 269.6 | 1,887 |
November 05, 2024 | 247.05 | 251.5 | 251.5 | 251.5 | 247.05 | 821 |
November 04, 2024 | 250.58 | 247.46 | 247.46 | 250.58 | 247.46 | 61 |
November 01, 2024 | 251.28 | 251.91 | 251.91 | 253.55 | 251.28 | 201 |
October 31, 2024 | 253.01 | 253.46 | 252.11 | 253.62 | 251.95 | 208 |
October 30, 2024 | 251 | 252.45 | 251.11 | 254.01 | 251 | 173 |
October 29, 2024 | 251.65 | 254.67 | 253.31 | 255.12 | 251.65 | 209 |
October 28, 2024 | 252.23 | 251.48 | 250.14 | 253.47 | 251.45 | 657 |
October 25, 2024 | 256.47 | 251.38 | 250.04 | 256.47 | 251.38 | 124 |
October 24, 2024 | 255.87 | 252.74 | 251.39 | 258.12 | 252.5 | 194 |
October 23, 2024 | 261.75 | 256.23 | 254.87 | 261.75 | 255.79 | 150 |
October 22, 2024 | 258.04 | 259.74 | 258.36 | 261.09 | 255.47 | 592 |