290.94
+4.07(+1.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 | 1.86M |
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 | 296.15 | 296.15 | 298.83 | 295.82 | 113,705 |
December 26, 2024 | 299.43 | 300.28 | 300.28 | 301.73 | 299.43 | 638,769 |
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 |
December 10, 2024 | 306.16 | 303.99 | 303.99 | 307.8 | 303.63 | 1.11M |
December 09, 2024 | 308 | 308.55 | 308.55 | 311.51 | 305.72 | 1.58M |
December 06, 2024 | 305.92 | 307.71 | 307.71 | 309.43 | 305.56 | 1.38M |
December 05, 2024 | 302.53 | 305.17 | 305.17 | 307.25 | 301.32 | 1.38M |
December 04, 2024 | 302.72 | 304.23 | 304.23 | 304.97 | 299.89 | 1.53M |
December 03, 2024 | 294.14 | 298.96 | 298.96 | 301.59 | 293.5 | 1.94M |
December 02, 2024 | 291.74 | 296.65 | 296.65 | 297.94 | 291.44 | 2.07M |
November 29, 2024 | 289.03 | 291.9 | 291.9 | 292.62 | 289.03 | 1.32M |
November 27, 2024 | 293.2 | 290.64 | 290.64 | 301.47 | 289.65 | 3.44M |
November 26, 2024 | 320.79 | 317.96 | 317.96 | 320.99 | 316.54 | 2.52M |
November 25, 2024 | 324.53 | 319.39 | 319.39 | 326.62 | 318.69 | 2.97M |
November 22, 2024 | 315.96 | 321.27 | 321.27 | 321.9 | 315.04 | 1.91M |
November 21, 2024 | 310 | 315.41 | 315.41 | 317.45 | 308.25 | 1.6M |
November 20, 2024 | 305.93 | 307.84 | 307.84 | 308.38 | 303.15 | 1.44M |
November 19, 2024 | 298.13 | 305.2 | 305.2 | 306.4 | 298.02 | 1.35M |
November 18, 2024 | 299.36 | 302.05 | 302.05 | 303.01 | 297 | 920,116 |
November 15, 2024 | 305.06 | 299.15 | 299.15 | 305.08 | 297.12 | 2.3M |
November 14, 2024 | 310.23 | 306.65 | 306.65 | 312.88 | 305.98 | 1.55M |
November 13, 2024 | 308.63 | 313.14 | 313.14 | 315.73 | 307.91 | 1.27M |
November 12, 2024 | 311.22 | 309.73 | 309.73 | 314.01 | 304.75 | 1.75M |
November 11, 2024 | 305.46 | 313.89 | 313.89 | 314.7 | 304.64 | 1.56M |
November 08, 2024 | 306.26 | 305.56 | 305.56 | 307.17 | 305.02 | 935,765 |
November 07, 2024 | 302.95 | 305.51 | 305.51 | 306.23 | 301.05 | 1.06M |
November 06, 2024 | 299 | 302.33 | 302.33 | 305.49 | 297.91 | 2.26M |
November 05, 2024 | 288.84 | 291.79 | 291.79 | 293.06 | 287 | 1.01M |
November 04, 2024 | 287.19 | 287.62 | 287.62 | 289.76 | 285.32 | 896,358 |
November 01, 2024 | 282.83 | 286.57 | 286.57 | 289.26 | 281.61 | 1.05M |
October 31, 2024 | 287.8 | 283.8 | 283.8 | 288.47 | 283.42 | 1.49M |
October 30, 2024 | 288.18 | 288.82 | 288.82 | 291.21 | 287.93 | 751,600 |
October 29, 2024 | 286.32 | 289.66 | 289.66 | 290.2 | 284.49 | 886,987 |
October 28, 2024 | 286.34 | 286.52 | 286.52 | 288.64 | 286.34 | 1.02M |
October 25, 2024 | 287.72 | 286.04 | 286.04 | 289 | 285.04 | 973,419 |
October 24, 2024 | 288.55 | 288.9 | 288.9 | 289.08 | 285.51 | 737,825 |
October 23, 2024 | 287.12 | 286.3 | 286.3 | 287.58 | 283.93 | 1.18M |
October 22, 2024 | 287.54 | 288.48 | 288.48 | 290.52 | 286.25 | 1.01M |
October 21, 2024 | 291.36 | 289.78 | 289.78 | 293.75 | 288.8 | 1.25M |
October 18, 2024 | 290.57 | 292.99 | 292.99 | 294.13 | 290 | 1.51M |