324.11
+7.02(+2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 319.76 | 324.11 | 324.11 | 326.33 | 316.94 | 190,670 |
| 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 | 332.39 | 336.89 | 330.56 | 284,510 |
| January 30, 2025 | 331.02 | 334.67 | 334.67 | 339.65 | 326.07 | 283,228 |
| January 29, 2025 | 327.52 | 328.53 | 328.53 | 332.77 | 321.31 | 238,000 |
| January 28, 2025 | 329.4 | 327.53 | 327.53 | 329.51 | 322.53 | 189,500 |
| January 27, 2025 | 328.63 | 328.8 | 328.8 | 333.09 | 321.24 | 266,369 |
| January 24, 2025 | 342.95 | 337.93 | 337.93 | 345.3 | 337.49 | 29,253 |
| January 23, 2025 | 335.65 | 337.07 | 337.07 | 340.74 | 334.32 | 245,075 |
| January 22, 2025 | 336.8 | 336.85 | 336.85 | 339.34 | 333.83 | 234,535 |
| January 21, 2025 | 334.2 | 335.78 | 335.78 | 336.22 | 331.02 | 283,107 |
| January 17, 2025 | 335.59 | 330.36 | 330.36 | 337.02 | 329.11 | 263,444 |
| January 16, 2025 | 327.05 | 330.75 | 330.75 | 332.1 | 325.19 | 269,600 |
| January 15, 2025 | 328.28 | 326.19 | 326.19 | 328.28 | 322.79 | 353,100 |
| January 14, 2025 | 312.88 | 321.97 | 321.97 | 325.76 | 312.51 | 669,143 |
| January 13, 2025 | 301.24 | 306.36 | 306.36 | 306.44 | 301.08 | 386,069 |
| January 10, 2025 | 310.51 | 305.26 | 305.26 | 312.2 | 302.95 | 445,513 |
| January 08, 2025 | 304 | 306.77 | 306.77 | 308.59 | 298.81 | 247,860 |
| January 07, 2025 | 305.69 | 303.87 | 303.87 | 307.63 | 300.52 | 744,388 |
| January 06, 2025 | 302.72 | 307.56 | 307.56 | 309.95 | 302.72 | 620,041 |
| January 03, 2025 | 295.27 | 301.6 | 301.6 | 304.28 | 295.27 | 324,520 |
| January 02, 2025 | 296.48 | 298.52 | 298.52 | 301.49 | 295.5 | 276,800 |
| December 31, 2024 | 296.15 | 292.13 | 292.13 | 296.15 | 291.27 | 260,600 |
| December 30, 2024 | 295 | 294.17 | 294.17 | 296.74 | 291.77 | 166,386 |
| December 27, 2024 | 301.7 | 297.73 | 297.73 | 303.2 | 296.69 | 186,540 |
| December 26, 2024 | 303.18 | 303 | 303 | 303.45 | 299.94 | 140,116 |
| December 24, 2024 | 302.46 | 303.16 | 303.16 | 303.69 | 300.46 | 72,600 |
| December 23, 2024 | 300.99 | 302.33 | 302.33 | 303.43 | 299.18 | 267,619 |
| December 20, 2024 | 300.48 | 305.42 | 305.42 | 306.23 | 299.95 | 348,865 |
| December 19, 2024 | 302.95 | 302.84 | 302.84 | 308.98 | 300.89 | 411,249 |
| December 18, 2024 | 314.78 | 300.47 | 300.47 | 317.03 | 300.2 | 291,602 |
| December 17, 2024 | 315 | 312.85 | 312.85 | 318.19 | 311.18 | 224,800 |
| December 16, 2024 | 317.49 | 317.88 | 317.88 | 320.92 | 315.67 | 191,200 |
| December 13, 2024 | 322.1 | 317.74 | 317.74 | 323.73 | 317.52 | 227,413 |
| December 12, 2024 | 324.25 | 322.78 | 322.78 | 325.03 | 321.52 | 195,000 |
| December 11, 2024 | 323.01 | 322.14 | 322.14 | 323.01 | 320.95 | 42,172 |
| December 10, 2024 | 320.66 | 319.23 | 319.23 | 322.27 | 318.38 | 225,554 |
| December 09, 2024 | 323.58 | 321.41 | 321.41 | 325.27 | 320.95 | 286,412 |
| December 06, 2024 | 326.47 | 324.73 | 324.73 | 326.88 | 321.8 | 218,400 |
| December 05, 2024 | 328.82 | 323.44 | 323.44 | 329.98 | 322.85 | 328,651 |
| December 04, 2024 | 331.71 | 328.15 | 328.15 | 332.85 | 324.58 | 293,886 |
| December 03, 2024 | 322.67 | 324.91 | 324.91 | 327.72 | 321.3 | 437,543 |
| December 02, 2024 | 322 | 322.07 | 322.07 | 324.31 | 320.68 | 252,000 |
| November 29, 2024 | 321.88 | 320.69 | 320.69 | 325.06 | 320.69 | 130,557 |
| November 27, 2024 | 323.6 | 320.16 | 320.16 | 326.82 | 319.9 | 203,029 |
| November 26, 2024 | 327.68 | 323.38 | 323.38 | 327.68 | 321.86 | 249,217 |
| November 25, 2024 | 328.15 | 329.79 | 329.79 | 336.14 | 328.15 | 376,102 |
| November 22, 2024 | 320.57 | 326.24 | 326.24 | 327.16 | 320.57 | 236,714 |
| November 21, 2024 | 316.36 | 320.41 | 320.41 | 323.23 | 315.7 | 224,127 |
| November 20, 2024 | 318.33 | 315.62 | 315.62 | 319.06 | 314.9 | 241,406 |
| November 19, 2024 | 319.7 | 316.95 | 316.95 | 322.15 | 316.84 | 322,000 |
| November 18, 2024 | 326.01 | 323.47 | 323.47 | 327.62 | 323.3 | 232,502 |
| November 15, 2024 | 328.45 | 325.95 | 325.95 | 332.14 | 325.68 | 238,516 |
| November 14, 2024 | 330.67 | 329.63 | 329.63 | 335.31 | 328.54 | 266,400 |
| November 13, 2024 | 333.45 | 330.7 | 330.7 | 337.99 | 330.19 | 346,300 |
| November 12, 2024 | 331.65 | 331.88 | 331.88 | 333.77 | 328.7 | 282,428 |
| November 11, 2024 | 333.2 | 333.45 | 333.45 | 334.66 | 329.32 | 217,700 |
| November 08, 2024 | 324.34 | 330.19 | 330.19 | 330.67 | 324.34 | 200,094 |
| November 07, 2024 | 322.19 | 324.42 | 324.42 | 326.54 | 316.9 | 343,200 |