250.42
-1.78(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2024 | 252.44 | 251.84 | 251.84 | 253.28 | 251.79 | 2.94M |
| December 30, 2024 | 252.23 | 251.79 | 251.79 | 253 | 250.89 | 6.35M |
| December 27, 2024 | 257.83 | 256.17 | 256.17 | 258.7 | 256.11 | 2.43M |
| December 26, 2024 | 258.19 | 258.79 | 258.79 | 260.09 | 258.02 | 5.78M |
| December 24, 2024 | 255.49 | 257.72 | 257.72 | 257.72 | 255.31 | 7.41M |
| December 23, 2024 | 254.77 | 254.8 | 254.8 | 254.8 | 254.77 | 523,763 |
| December 20, 2024 | 248.04 | 247.36 | 247.36 | 248.72 | 246.3 | 16.19M |
| December 19, 2024 | 247.5 | 250.35 | 250.35 | 251.02 | 247.09 | 18.29M |
| December 18, 2024 | 252.22 | 252.22 | 252.22 | 252.22 | 252.21 | 387,547 |
| December 17, 2024 | 250.08 | 252.38 | 252.38 | 252.98 | 249.79 | 10.04M |
| December 16, 2024 | 247.99 | 248.74 | 248.74 | 250 | 247.65 | 5.09M |
| December 13, 2024 | 247.82 | 249.04 | 249.04 | 249.29 | 247.7 | 3.46M |
| December 12, 2024 | 246.89 | 245.9 | 245.9 | 247.58 | 245.68 | 4.6M |
| December 11, 2024 | 247.96 | 249.38 | 249.38 | 249.56 | 247.65 | 4.71M |
| December 10, 2024 | 246.89 | 247.19 | 247.19 | 247.79 | 245.81 | 7.33M |
| December 09, 2024 | 241.83 | 244.44 | 244.44 | 244.72 | 241.76 | 6.24M |
| December 06, 2024 | 242.91 | 243.65 | 243.65 | 244.63 | 242.08 | 8.86M |
| December 05, 2024 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | 965,067 |
| December 04, 2024 | 242.88 | 242.93 | 242.93 | 242.94 | 242.82 | 1.16M |
| December 03, 2024 | 239.81 | 241.04 | 241.04 | 241.06 | 238.9 | 5.61M |
| December 02, 2024 | 237.27 | 239.38 | 239.38 | 239.6 | 237.16 | 6.88M |
| November 29, 2024 | 234.81 | 235.36 | 235.36 | 235.38 | 233.97 | 2.19M |
| November 27, 2024 | 234.47 | 235.13 | 235.13 | 235.68 | 233.81 | 7.07M |
| November 26, 2024 | 233.48 | 233.48 | 233.48 | 233.48 | 233.48 | 1.84M |
| November 25, 2024 | 231.46 | 232.56 | 232.56 | 232.82 | 231.42 | 4.81M |
| November 22, 2024 | 228.06 | 229.64 | 229.64 | 230.13 | 228.06 | 4.55M |
| November 21, 2024 | 228.88 | 228.18 | 228.18 | 229.92 | 226.89 | 5.03M |
| November 20, 2024 | 228.06 | 229.44 | 229.44 | 229.93 | 227.88 | 3.24M |
| November 19, 2024 | 226.98 | 227.5 | 227.5 | 228.55 | 226.66 | 2.61M |
| November 18, 2024 | 225.2 | 225.21 | 225.21 | 225.3 | 225.18 | 324,704 |
| November 15, 2024 | 226.4 | 224.63 | 224.63 | 226.92 | 224.44 | 12.16M |
| November 14, 2024 | 225.07 | 225.11 | 225.11 | 225.11 | 225.07 | 1.1M |
| November 13, 2024 | 224.01 | 222.85 | 222.85 | 225.21 | 222.8 | 6.53M |
| November 12, 2024 | 224.55 | 223.7 | 223.7 | 225.04 | 223.69 | 2.81M |
| November 11, 2024 | 225 | 224.25 | 224.25 | 225.7 | 223.75 | 3.81M |
| November 08, 2024 | 227.14 | 227.31 | 227.31 | 227.33 | 227.14 | 322,264 |
| November 07, 2024 | 224.63 | 225.41 | 225.41 | 226.55 | 224.57 | 11.09M |
| November 06, 2024 | 222.61 | 224.76 | 224.76 | 226.07 | 221.19 | 21.59M |
| November 05, 2024 | 221.8 | 222.65 | 222.65 | 223.86 | 221.8 | 3.43M |
| November 04, 2024 | 220.99 | 221.46 | 221.46 | 222.4 | 219.71 | 6.16M |
| November 01, 2024 | 220.97 | 224.16 | 224.16 | 225.34 | 220.28 | 20.99M |
| October 31, 2024 | 229.23 | 229.26 | 229.26 | 229.48 | 229.16 | 2.07M |
| October 30, 2024 | 232.61 | 232.18 | 232.18 | 233.23 | 231.85 | 6.8M |
| October 29, 2024 | 233.1 | 233.26 | 233.26 | 234.06 | 232.32 | 7.22M |
| October 28, 2024 | 233.32 | 233.46 | 233.46 | 233.54 | 233.32 | 1.97M |
| October 25, 2024 | 229.74 | 231.35 | 231.35 | 231.5 | 229.57 | 3.3M |
| October 24, 2024 | 229.98 | 229.28 | 229.28 | 230.4 | 228.41 | 9.44M |
| October 23, 2024 | 234.08 | 234.97 | 234.97 | 235.14 | 233.81 | 3.66M |
| October 22, 2024 | 233.89 | 233.1 | 233.1 | 234.2 | 232.61 | 6.29M |
| October 21, 2024 | 234.45 | 235.09 | 235.09 | 235.5 | 234.45 | 3.35M |
| October 18, 2024 | 235.88 | 235.88 | 235.88 | 235.88 | 235.88 | 1.84M |
| October 17, 2024 | 233.43 | 230.99 | 230.99 | 233.85 | 230.53 | 3.72M |
| October 16, 2024 | 231.6 | 230.54 | 230.54 | 232.12 | 230.38 | 4.71M |
| October 15, 2024 | 233.61 | 236.79 | 236.79 | 236.84 | 232.37 | 11.07M |
| October 14, 2024 | 228.7 | 228.7 | 228.7 | 228.7 | 228.7 | 378,086 |
| October 11, 2024 | 229.3 | 227.77 | 227.77 | 229.41 | 227.34 | 13.01M |
| October 10, 2024 | 227.78 | 227.34 | 227.34 | 228.39 | 227.17 | 3.45M |
| October 09, 2024 | 225.23 | 225.99 | 225.99 | 226.39 | 224.83 | 2.98M |
| October 08, 2024 | 224.3 | 224.62 | 224.62 | 225.88 | 223.25 | 8.28M |
| October 07, 2024 | 224.46 | 224.4 | 224.4 | 224.63 | 224.4 | 783,747 |