250.85
+2.45(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 247.56 | 250.85 | 250.85 | 254.38 | 246.95 | 2.78M |
| March 10, 2025 | 256.61 | 248.4 | 248.4 | 256.93 | 246.31 | 3.2M |
| March 07, 2025 | 259.58 | 259.75 | 259.75 | 261.35 | 252.18 | 3.45M |
| March 06, 2025 | 262.41 | 260.39 | 260.39 | 266.5 | 259.24 | 1.64M |
| March 05, 2025 | 265.69 | 267.24 | 267.24 | 268.75 | 262.72 | 1.79M |
| March 04, 2025 | 270.64 | 267.43 | 267.43 | 271 | 262.8 | 2.43M |
| March 03, 2025 | 278.26 | 272.03 | 272.03 | 280.46 | 270.61 | 2.52M |
| February 28, 2025 | 279.42 | 274.21 | 274.21 | 285 | 267.12 | 5.09M |
| February 27, 2025 | 286.15 | 282.35 | 282.35 | 293.17 | 282.31 | 3.08M |
| February 26, 2025 | 284.26 | 285.67 | 285.67 | 289.6 | 284.17 | 1.3M |
| February 25, 2025 | 285.04 | 283.72 | 283.72 | 285.78 | 280.66 | 1.87M |
| February 24, 2025 | 287 | 285.26 | 285.26 | 287.16 | 280.51 | 1.37M |
| February 21, 2025 | 290.04 | 285 | 285 | 291.39 | 284.51 | 1.67M |
| February 20, 2025 | 298.93 | 291.02 | 291.02 | 298.93 | 289.89 | 1.58M |
| February 19, 2025 | 293.68 | 299.06 | 299.06 | 299.67 | 292.41 | 1.6M |
| February 18, 2025 | 300 | 295.66 | 295.66 | 300.52 | 291.02 | 2.75M |
| February 14, 2025 | 303.48 | 302.72 | 302.72 | 304.97 | 301.3 | 924,111 |
| February 13, 2025 | 297.5 | 303.48 | 303.48 | 303.55 | 297.45 | 1.29M |
| February 12, 2025 | 294.32 | 297.28 | 297.28 | 298.33 | 293.14 | 1.4M |
| February 11, 2025 | 302.06 | 299.72 | 299.72 | 304.28 | 298.05 | 1.38M |
| February 10, 2025 | 303.77 | 304.99 | 304.99 | 308.72 | 301.64 | 1.76M |
| February 07, 2025 | 308.5 | 301.15 | 301.15 | 310.19 | 300.14 | 1.49M |
| February 06, 2025 | 311.5 | 307.7 | 307.7 | 312.08 | 306.46 | 988,061 |
| February 05, 2025 | 306.87 | 311.36 | 311.36 | 311.64 | 303.97 | 947,975 |
| February 04, 2025 | 307.58 | 306.85 | 306.85 | 308.92 | 304.49 | 884,744 |
| February 03, 2025 | 309.11 | 306.23 | 306.23 | 310 | 302.38 | 1.45M |
| January 31, 2025 | 311.77 | 311.34 | 311.34 | 317.05 | 311.02 | 1.29M |
| January 30, 2025 | 306.8 | 309.95 | 309.95 | 311.5 | 306.7 | 1.26M |
| January 29, 2025 | 307.3 | 304.17 | 304.17 | 308 | 302.2 | 1.08M |
| January 28, 2025 | 306 | 309.93 | 309.93 | 314.1 | 301.28 | 2.09M |
| January 27, 2025 | 295.28 | 299.07 | 299.07 | 302.85 | 293.57 | 1.37M |
| January 24, 2025 | 301.18 | 300.83 | 300.83 | 302.55 | 300.13 | 764,142 |
| January 23, 2025 | 297.61 | 301.08 | 301.08 | 301.5 | 297.5 | 1.16M |
| January 22, 2025 | 297.42 | 301.45 | 301.45 | 302.21 | 297.01 | 1.5M |
| January 21, 2025 | 294.62 | 296.91 | 296.91 | 297.75 | 294.05 | 1.19M |
| January 17, 2025 | 296.25 | 291.45 | 291.45 | 296.25 | 290.62 | 1.47M |
| January 16, 2025 | 290.44 | 290.08 | 290.08 | 293.35 | 288.69 | 1.08M |
| January 15, 2025 | 293.47 | 290.94 | 290.94 | 296.19 | 290.74 | 1.55M |
| January 14, 2025 | 285.07 | 286.87 | 286.87 | 289.31 | 284.82 | 1.14M |
| January 13, 2025 | 281.42 | 284.82 | 284.82 | 287.04 | 279.84 | 1.87M |
| January 10, 2025 | 291.37 | 284.96 | 284.96 | 292.61 | 284.47 | 2.35M |
| January 08, 2025 | 294.16 | 296.37 | 296.37 | 298.69 | 292.75 | 1.37M |
| January 07, 2025 | 290.72 | 290.82 | 290.82 | 294.7 | 289.03 | 1.02M |
| January 06, 2025 | 293.11 | 292.51 | 292.51 | 296.9 | 291.18 | 1.23M |
| January 03, 2025 | 295.23 | 294.06 | 294.06 | 297 | 292.49 | 1.18M |
| January 02, 2025 | 297.75 | 293.32 | 293.32 | 298.01 | 291.8 | 975,387 |
| December 31, 2024 | 298.55 | 295.57 | 295.57 | 298.55 | 294.97 | 708,130 |
| December 30, 2024 | 292.99 | 297.53 | 297.53 | 298.92 | 291.74 | 1.19M |
| December 27, 2024 | 298.64 | 297.59 | 297.59 | 298.84 | 294.57 | 1.04M |
| December 26, 2024 | 299.43 | 300.28 | 300.28 | 301.73 | 299.43 | 646,806 |
| December 24, 2024 | 297.55 | 301.23 | 301.23 | 301.23 | 296.68 | 560,019 |
| December 23, 2024 | 297.99 | 297.49 | 297.49 | 298.45 | 294.36 | 876,162 |
| December 20, 2024 | 290.7 | 298.12 | 298.12 | 299.74 | 288.54 | 4.19M |
| December 19, 2024 | 293.65 | 293.63 | 293.63 | 297.82 | 290.94 | 1.38M |
| December 18, 2024 | 303.71 | 292.83 | 292.83 | 304.07 | 291.47 | 1.85M |
| December 17, 2024 | 302.63 | 302.82 | 302.82 | 303.4 | 299.47 | 1.78M |
| December 16, 2024 | 303.93 | 304.89 | 304.89 | 307.14 | 302.37 | 1.19M |
| December 13, 2024 | 308.13 | 303.77 | 303.77 | 308.36 | 302.95 | 1.13M |
| December 12, 2024 | 305.42 | 309.34 | 309.34 | 310.29 | 304.49 | 998,100 |
| December 11, 2024 | 305.37 | 307.46 | 307.46 | 310.9 | 304.76 | 1.26M |