296.16
+0.91(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 292.95 | 295.3 | 295.3 | 297.34 | 292.95 | 230 |
| March 13, 2025 | 300.24 | 295.42 | 295.42 | 301.2 | 293.26 | 139 |
| March 12, 2025 | 307.9 | 303.47 | 303.47 | 308.24 | 302.28 | 121 |
| March 11, 2025 | 311.58 | 307.08 | 307.08 | 315.54 | 307.08 | 756 |
| March 10, 2025 | 314 | 318.04 | 318.04 | 321.46 | 313.21 | 27 |
| March 07, 2025 | 308.25 | 309.62 | 309.62 | 312.1 | 308.25 | 208 |
| March 06, 2025 | 311.11 | 308.1 | 308.1 | 311.11 | 304.2 | 143 |
| March 05, 2025 | 302.9 | 305.29 | 305.29 | 307.53 | 302.54 | 23 |
| March 04, 2025 | 313.27 | 316.99 | 316.99 | 316.99 | 305.83 | 217 |
| March 03, 2025 | 305 | 307.89 | 307.89 | 307.98 | 301.78 | 174 |
| February 28, 2025 | 311.69 | 302.63 | 302.63 | 311.69 | 301.57 | 56 |
| February 27, 2025 | 304 | 307.17 | 307.17 | 307.17 | 304 | 23 |
| February 26, 2025 | 308.07 | 303.81 | 303.81 | 310.94 | 303.81 | 23 |
| February 25, 2025 | 293 | 306.42 | 306.42 | 309.79 | 293 | 266 |
| February 24, 2025 | 303.33 | 301.73 | 301.73 | 306.88 | 301.24 | 392 |
| February 21, 2025 | 303.33 | 304.34 | 304.34 | 304.74 | 303.33 | 1 |
| February 20, 2025 | 299 | 298.97 | 298.97 | 299 | 297 | 201 |
| February 19, 2025 | 296.28 | 297.31 | 297.31 | 297.31 | 295 | 36 |
| February 18, 2025 | 296.79 | 296.17 | 296.17 | 298.31 | 295.49 | 50 |
| February 14, 2025 | 304.59 | 302.88 | 302.88 | 304.59 | 301.49 | 171 |
| February 13, 2025 | 302.25 | 302.55 | 302.55 | 302.55 | 299.81 | 37 |
| February 12, 2025 | 297.89 | 300.5 | 300.5 | 300.81 | 297.89 | 34 |
| February 11, 2025 | 302.61 | 302.49 | 302.49 | 305.69 | 302.36 | 196 |
| February 10, 2025 | 303.27 | 300.1 | 300.1 | 303.85 | 299 | 170 |
| February 07, 2025 | 304.12 | 301.11 | 301.11 | 304.54 | 301.11 | 282 |
| February 06, 2025 | 302.88 | 302.33 | 302.33 | 304.32 | 302 | 554 |
| February 05, 2025 | 300.75 | 299.53 | 299.53 | 302.03 | 298.22 | 14 |
| February 04, 2025 | 292 | 295.77 | 295.77 | 296.32 | 292 | 34 |
| February 03, 2025 | 297.07 | 296.53 | 296.53 | 297.07 | 292.72 | 35 |
| January 31, 2025 | 295.46 | 301.33 | 301.33 | 302.02 | 295.46 | 1,091 |
| January 30, 2025 | 297.33 | 300.3 | 300.3 | 302.9 | 296.22 | 886 |
| January 29, 2025 | 299.02 | 296.82 | 296.82 | 299.02 | 295.95 | 307 |
| January 28, 2025 | 294.17 | 296.3 | 296.3 | 296.98 | 294.17 | 390 |
| January 27, 2025 | 299.46 | 297.99 | 297.99 | 299.8 | 293.5 | 766 |
| January 24, 2025 | 292.6 | 293.53 | 293.53 | 294.65 | 290.65 | 778 |
| January 23, 2025 | 289.78 | 290.22 | 290.22 | 290.81 | 288.1 | 8,550 |
| January 22, 2025 | 295.14 | 292.98 | 292.98 | 296.04 | 292.94 | 504 |
| January 21, 2025 | 298.02 | 298.64 | 298.64 | 301.54 | 296.83 | 586 |
| January 17, 2025 | 297.77 | 298.58 | 298.58 | 299.26 | 297.36 | 639 |
| January 16, 2025 | 291.19 | 294.79 | 294.79 | 294.79 | 289.63 | 792 |
| January 15, 2025 | 297.22 | 293.37 | 293.37 | 299.58 | 292.19 | 839 |
| January 14, 2025 | 291.2 | 291.18 | 291.18 | 292.54 | 289.33 | 234 |
| January 13, 2025 | 288.46 | 288.53 | 288.53 | 290.67 | 287.39 | 706 |
| January 10, 2025 | 290.98 | 288.66 | 288.66 | 292.9 | 288.66 | 175 |
| January 08, 2025 | 299.29 | 295.5 | 295.5 | 299.29 | 294.12 | 884 |
| January 07, 2025 | 295.65 | 298.91 | 298.91 | 299.99 | 295.42 | 1,688 |
| January 06, 2025 | 299.05 | 299.81 | 299.81 | 300.25 | 296.57 | 833 |
| January 03, 2025 | 296.1 | 297.6 | 297.6 | 298.41 | 296.07 | 667 |
| January 02, 2025 | 300.21 | 297.3 | 297.3 | 300.21 | 296.89 | 2,227 |
| December 31, 2024 | 298.54 | 296.91 | 296.91 | 298.54 | 296.91 | 27 |
| December 30, 2024 | 294.42 | 293.25 | 293.25 | 297.27 | 293.25 | 8,800 |
| December 27, 2024 | 301.24 | 298.35 | 298.35 | 301.84 | 298.35 | 8 |
| December 26, 2024 | 300.29 | 301.18 | 301.18 | 301.61 | 298 | 3 |
| December 24, 2024 | 300.41 | 299.19 | 299.19 | 300.41 | 296.09 | 6 |
| December 23, 2024 | 296.9 | 296.7 | 296.7 | 298.49 | 294.81 | 194 |
| December 20, 2024 | 292.04 | 295.8 | 295.8 | 301.51 | 287.02 | 1,834 |
| December 19, 2024 | 298.5 | 294.45 | 294.45 | 301.69 | 293.99 | 1,216 |
| December 18, 2024 | 311.71 | 312.07 | 312.07 | 313.88 | 311.08 | 1,099 |
| December 17, 2024 | 311 | 317.08 | 317.08 | 317.08 | 310.58 | 354 |
| December 16, 2024 | 319.16 | 316.93 | 316.93 | 319.16 | 316.88 | 11 |