268.05
+0.4(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 267 | 268.05 | 268.05 | 272.15 | 266.02 | 264,414 |
| March 10, 2025 | 276.83 | 267.65 | 267.65 | 278.11 | 264.95 | 293,500 |
| March 07, 2025 | 278.48 | 282.2 | 282.2 | 282.85 | 275.23 | 328,990 |
| March 06, 2025 | 272.37 | 280.36 | 280.36 | 281.04 | 271.1 | 570,962 |
| March 05, 2025 | 276.28 | 276.84 | 276.84 | 278.67 | 272.88 | 436,700 |
| March 04, 2025 | 277.66 | 274.25 | 274.25 | 281.28 | 269.98 | 455,023 |
| March 03, 2025 | 298.38 | 284.99 | 284.99 | 299.62 | 280.85 | 435,400 |
| February 28, 2025 | 297.3 | 297.13 | 297.13 | 298.49 | 290.65 | 517,404 |
| February 27, 2025 | 305.94 | 299.1 | 299.1 | 306.6 | 298.8 | 349,106 |
| February 26, 2025 | 310.13 | 309.93 | 309.93 | 316.26 | 308.29 | 300,600 |
| February 25, 2025 | 305.43 | 307.86 | 307.86 | 311.5 | 303.65 | 272,700 |
| February 24, 2025 | 309.76 | 306.02 | 306.02 | 311.63 | 305.77 | 207,100 |
| February 21, 2025 | 321.47 | 309.25 | 309.25 | 321.47 | 306.66 | 261,789 |
| February 20, 2025 | 324.46 | 321.2 | 321.2 | 326.07 | 316.97 | 169,800 |
| February 19, 2025 | 325.34 | 326.54 | 326.54 | 329.73 | 324.42 | 188,400 |
| February 18, 2025 | 330.73 | 329.59 | 329.59 | 333 | 327 | 147,186 |
| February 14, 2025 | 327.76 | 329.09 | 329.09 | 331.64 | 326.44 | 198,704 |
| February 13, 2025 | 325.55 | 325.3 | 325.3 | 326.8 | 322.05 | 153,913 |
| February 12, 2025 | 315.01 | 323.74 | 323.74 | 324.15 | 315.01 | 193,700 |
| February 11, 2025 | 317.45 | 323.89 | 323.89 | 324.94 | 316.07 | 233,738 |
| February 10, 2025 | 325.32 | 320.11 | 320.11 | 329.61 | 317.76 | 304,500 |
| February 07, 2025 | 328.19 | 323.71 | 323.71 | 330.48 | 322.46 | 188,631 |
| February 06, 2025 | 324.46 | 328.72 | 328.72 | 328.93 | 322.9 | 255,317 |
| February 05, 2025 | 319.76 | 324.11 | 324.11 | 326.33 | 316.94 | 190,700 |
| February 04, 2025 | 319.07 | 317.09 | 317.09 | 320.05 | 315.89 | 213,942 |
| February 03, 2025 | 322.77 | 316.29 | 316.29 | 325.33 | 302.7 | 482,479 |
| January 31, 2025 | 334.34 | 332.39 | 332.22 | 336.89 | 330.56 | 284,615 |
| January 30, 2025 | 331.02 | 334.67 | 334.5 | 339.65 | 326.07 | 283,228 |
| January 29, 2025 | 327.52 | 328.53 | 328.36 | 332.77 | 321.31 | 238,000 |
| January 28, 2025 | 329.4 | 327.53 | 327.36 | 329.51 | 322.53 | 189,500 |
| January 27, 2025 | 328.63 | 328.8 | 328.63 | 333.09 | 321.24 | 266,369 |
| January 24, 2025 | 342.95 | 335.01 | 334.84 | 345.3 | 333.41 | 250,748 |
| January 23, 2025 | 335.65 | 337.07 | 336.9 | 340.74 | 334.32 | 253,500 |
| January 22, 2025 | 336.8 | 336.85 | 336.68 | 339.34 | 333.83 | 234,535 |
| January 21, 2025 | 334.2 | 335.78 | 335.61 | 336.22 | 331.02 | 284,146 |
| January 17, 2025 | 335.59 | 330.36 | 330.19 | 337.02 | 329.11 | 263,449 |
| January 16, 2025 | 327.05 | 330.75 | 330.58 | 332.1 | 325.19 | 269,600 |
| January 15, 2025 | 328.28 | 326.19 | 326.02 | 328.28 | 322.79 | 353,100 |
| January 14, 2025 | 312.88 | 321.97 | 321.81 | 325.76 | 312.51 | 669,143 |
| January 13, 2025 | 301.24 | 306.36 | 306.2 | 306.44 | 301.08 | 392,448 |
| January 10, 2025 | 310.51 | 305.26 | 305.1 | 312.2 | 302.95 | 445,513 |
| January 08, 2025 | 304 | 313.64 | 313.48 | 313.73 | 297.51 | 552,600 |
| January 07, 2025 | 305.69 | 303.87 | 303.71 | 307.63 | 300.52 | 744,809 |
| January 06, 2025 | 302.72 | 307.56 | 307.4 | 309.95 | 302.72 | 620,041 |
| January 03, 2025 | 295.27 | 301.6 | 301.45 | 304.28 | 295.27 | 324,603 |
| January 02, 2025 | 296.48 | 298.52 | 298.37 | 301.49 | 295.5 | 276,800 |
| December 31, 2024 | 296.15 | 292.13 | 291.98 | 296.15 | 291.27 | 260,600 |
| December 30, 2024 | 295 | 294.17 | 294.02 | 296.74 | 291.77 | 173,826 |
| December 27, 2024 | 301.7 | 297.73 | 297.58 | 303.2 | 296.69 | 186,540 |
| December 26, 2024 | 303.18 | 303 | 302.85 | 303.45 | 299.94 | 140,116 |
| December 24, 2024 | 302.46 | 303.16 | 303 | 303.69 | 300.46 | 72,600 |
| December 23, 2024 | 300.99 | 302.33 | 302.18 | 303.43 | 299.18 | 267,619 |
| December 20, 2024 | 300.48 | 302.7 | 302.55 | 306.27 | 299.92 | 1.83M |
| December 19, 2024 | 302.95 | 302.84 | 302.69 | 308.98 | 300.89 | 415,327 |
| December 18, 2024 | 314.78 | 300.47 | 300.32 | 317.03 | 300.2 | 291,602 |
| December 17, 2024 | 315 | 312.85 | 312.69 | 318.19 | 311.18 | 224,800 |
| December 16, 2024 | 317.49 | 317.88 | 317.72 | 320.92 | 315.67 | 191,200 |
| December 13, 2024 | 322.1 | 317.74 | 317.58 | 323.73 | 317.52 | 227,413 |
| December 12, 2024 | 324.25 | 322.78 | 322.61 | 325.03 | 321.52 | 195,000 |
| December 11, 2024 | 323.01 | 323.5 | 323.33 | 325.57 | 318.94 | 233,629 |