306.85
+0.62(+0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 307.58 | 306.85 | 306.85 | 308.92 | 304.49 | 880,934 |
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 | 1.86M |
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 |