159.54
-5.29(-3.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 14, 2025 | 160.17 | 159.54 | 159.54 | 161.34 | 156.12 | 6.05M |
February 13, 2025 | 154.97 | 164.83 | 164.83 | 168.39 | 153.8 | 11.43M |
February 12, 2025 | 155 | 155.41 | 155.41 | 157.9 | 154.01 | 3.47M |
February 11, 2025 | 160.07 | 157.74 | 157.74 | 163.11 | 157.29 | 3.08M |
February 10, 2025 | 162.96 | 160.84 | 160.84 | 163.4 | 158.58 | 3.44M |
February 07, 2025 | 166.5 | 162.51 | 162.51 | 170.74 | 160.87 | 5.92M |
February 06, 2025 | 162 | 167.47 | 167.47 | 170.45 | 158.7 | 11.89M |
February 05, 2025 | 162.94 | 173.26 | 173.26 | 173.95 | 162.5 | 13.41M |
February 04, 2025 | 157.5 | 162.2 | 162.2 | 163.65 | 155.8 | 5.09M |
February 03, 2025 | 153.55 | 155.65 | 155.65 | 159.36 | 152 | 4.1M |
January 31, 2025 | 154 | 159.55 | 159.55 | 162.96 | 153.55 | 8.02M |
January 30, 2025 | 150.3 | 153.23 | 153.23 | 154.88 | 149.5 | 4.53M |
January 29, 2025 | 150.66 | 147.6 | 147.6 | 151.75 | 145.21 | 2.81M |
January 28, 2025 | 148 | 149.47 | 149.47 | 150.5 | 145.96 | 5.57M |
January 27, 2025 | 148.9 | 145.96 | 145.96 | 152.27 | 142.32 | 11.72M |
January 24, 2025 | 166.5 | 162.52 | 162.52 | 168.73 | 162.45 | 6.53M |
January 23, 2025 | 170.39 | 166.56 | 166.56 | 170.39 | 162.5 | 16.49M |
January 22, 2025 | 160.37 | 179.93 | 179.93 | 182.88 | 159.95 | 27.24M |
January 21, 2025 | 149.85 | 155.2 | 155.2 | 156.97 | 147.01 | 6.81M |
January 17, 2025 | 149.2 | 149.26 | 149.26 | 151.6 | 147.77 | 4.22M |
January 16, 2025 | 148.24 | 147.52 | 147.52 | 150.01 | 144.23 | 4.35M |
January 15, 2025 | 143 | 147.4 | 147.4 | 148.25 | 142.83 | 4.85M |
January 14, 2025 | 139.79 | 140.06 | 140.06 | 143.13 | 138.05 | 3.24M |
January 13, 2025 | 137 | 137.07 | 137.07 | 138.02 | 134.63 | 3.34M |
January 10, 2025 | 140.8 | 140.49 | 140.49 | 141.88 | 138.02 | 3.16M |
January 08, 2025 | 142.34 | 145.2 | 145.2 | 148.25 | 142.23 | 3.42M |
January 07, 2025 | 147.84 | 144.38 | 144.38 | 148.45 | 140.17 | 5.6M |
January 06, 2025 | 142.79 | 147.41 | 147.41 | 150.14 | 142.79 | 7.06M |
January 03, 2025 | 129.64 | 141.08 | 141.08 | 141.45 | 129.51 | 7.21M |
January 02, 2025 | 125 | 128.2 | 128.2 | 129.4 | 125 | 3.75M |
December 31, 2024 | 125.52 | 123.36 | 123.36 | 126.54 | 123.11 | 2.69M |
December 30, 2024 | 126.66 | 125.91 | 125.91 | 127.71 | 124.82 | 2.72M |
December 27, 2024 | 129 | 129.2 | 129.2 | 130.26 | 126.7 | 2.8M |
December 26, 2024 | 130.9 | 129.69 | 129.69 | 133.3 | 129.63 | 2.52M |
December 24, 2024 | 127.46 | 131.79 | 131.79 | 133.11 | 127.2 | 3.46M |
December 23, 2024 | 129.89 | 126.87 | 126.87 | 130.25 | 123.26 | 8.53M |
December 20, 2024 | 129.66 | 132.15 | 132.15 | 135.79 | 128.3 | 5.6M |
December 19, 2024 | 137.01 | 132.1 | 132.1 | 140.21 | 131.95 | 6.15M |
December 18, 2024 | 143.5 | 136.56 | 136.56 | 146.64 | 134.35 | 4.26M |
December 17, 2024 | 143.61 | 142.8 | 142.8 | 144 | 137.82 | 6.37M |
December 16, 2024 | 153 | 145 | 145 | 153 | 142.04 | 6.44M |
December 13, 2024 | 151.51 | 151.91 | 151.91 | 156.4 | 150.95 | 8.14M |
December 12, 2024 | 142 | 148 | 148 | 150 | 140.7 | 7.25M |
December 11, 2024 | 137 | 143.16 | 143.16 | 144.31 | 136.76 | 4.47M |
December 10, 2024 | 138.65 | 137.29 | 137.29 | 140.72 | 135.83 | 2.83M |
December 09, 2024 | 140.15 | 139.64 | 139.64 | 143.2 | 136.26 | 3.49M |
December 06, 2024 | 138.15 | 140.89 | 140.89 | 142.42 | 136.63 | 3.39M |
December 05, 2024 | 140.86 | 137.95 | 137.95 | 142.46 | 137.56 | 4.77M |
December 04, 2024 | 142.5 | 141.3 | 141.3 | 144.54 | 141.06 | 2.96M |
December 03, 2024 | 139.5 | 140.38 | 140.38 | 142.3 | 139.44 | 3.95M |
December 02, 2024 | 134.2 | 140.34 | 140.34 | 141.4 | 134.2 | 5.5M |
November 29, 2024 | 133.04 | 134.29 | 134.29 | 137.28 | 132.59 | 2.49M |
November 27, 2024 | 134.85 | 133.37 | 133.37 | 135.35 | 129.6 | 5.5M |
November 26, 2024 | 139.51 | 136.72 | 136.72 | 140.2 | 135.6 | 2.61M |
November 25, 2024 | 138.67 | 139.68 | 139.68 | 142.24 | 138.09 | 4.75M |
November 22, 2024 | 132 | 135.99 | 135.99 | 136.27 | 131.45 | 3.33M |
November 21, 2024 | 136.25 | 133.14 | 133.14 | 138.2 | 131.13 | 4.13M |
November 20, 2024 | 131.02 | 133.7 | 133.7 | 133.77 | 130.08 | 3.91M |
November 19, 2024 | 128.5 | 133.06 | 133.06 | 133.7 | 127.89 | 4.05M |
November 18, 2024 | 127.5 | 128.66 | 128.66 | 130.11 | 126.36 | 5.74M |