264.33
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2025 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | 2.75M |
| March 11, 2025 | 264.69 | 264.33 | 264.33 | 264.97 | 264.01 | 4.25M |
| March 10, 2025 | 264.9 | 264.3 | 264.3 | 265.15 | 264 | 3.27M |
| March 07, 2025 | 264.88 | 265.25 | 265.25 | 265.6 | 264.88 | 673,225 |
| March 06, 2025 | 264.92 | 265.01 | 265.01 | 265.25 | 264.7 | 547,736 |
| March 05, 2025 | 265 | 264.96 | 264.96 | 265.2 | 264.56 | 568,721 |
| March 04, 2025 | 264.63 | 264.6 | 264.6 | 265.32 | 264.5 | 630,900 |
| March 03, 2025 | 265.25 | 265 | 265 | 265.45 | 264.49 | 498,204 |
| February 28, 2025 | 264.2 | 265.25 | 265.25 | 266.42 | 263.92 | 573,632 |
| February 27, 2025 | 263.75 | 264.09 | 264.09 | 264.71 | 263.51 | 585,438 |
| February 26, 2025 | 263.95 | 263.59 | 263.59 | 264.05 | 263.36 | 1.09M |
| February 25, 2025 | 263.75 | 263.75 | 263.75 | 263.98 | 263.33 | 631,300 |
| February 24, 2025 | 264.33 | 263.8 | 263.8 | 264.35 | 263.52 | 663,124 |
| February 21, 2025 | 264.04 | 263.9 | 263.9 | 264.21 | 263.76 | 537,600 |
| February 20, 2025 | 264.7 | 264 | 264 | 265.14 | 263.93 | 617,901 |
| February 19, 2025 | 264.71 | 264.59 | 264.59 | 265.29 | 264.45 | 1.21M |
| February 18, 2025 | 265 | 264.91 | 264.91 | 266.17 | 264.66 | 453,225 |
| February 14, 2025 | 264.93 | 264.78 | 264.78 | 265.49 | 264.65 | 204,400 |
| February 13, 2025 | 265.1 | 264.84 | 264.84 | 265.13 | 264.17 | 517,136 |
| February 12, 2025 | 265.05 | 265.1 | 265.1 | 266 | 264.25 | 396,336 |
| February 11, 2025 | 265.4 | 265.43 | 265.43 | 266.7 | 265.31 | 278,943 |
| February 10, 2025 | 268.09 | 265.5 | 265.5 | 269.24 | 265.17 | 736,200 |
| February 07, 2025 | 277.27 | 274.8 | 274.8 | 277.37 | 272.85 | 1.36M |
| February 06, 2025 | 265.59 | 265.55 | 265.55 | 265.67 | 264.77 | 644,900 |
| February 05, 2025 | 264.35 | 265.25 | 265.25 | 265.25 | 263.91 | 876,400 |
| February 04, 2025 | 263.85 | 263.97 | 263.97 | 264.38 | 263.82 | 246,629 |
| February 03, 2025 | 263.55 | 264.2 | 264.2 | 264.33 | 263.35 | 494,821 |
| January 31, 2025 | 264.02 | 263.55 | 263.55 | 264.6 | 263.25 | 1.05M |
| January 30, 2025 | 263.96 | 264.5 | 264.5 | 265.05 | 263.89 | 447,200 |
| January 29, 2025 | 263.82 | 263.79 | 263.79 | 264.27 | 263.64 | 871,034 |
| January 28, 2025 | 263.45 | 264 | 264 | 264.43 | 263.3 | 1.03M |
| January 27, 2025 | 262.65 | 263.5 | 263.5 | 263.96 | 262.5 | 2.98M |
| January 24, 2025 | 256.29 | 255.16 | 255.16 | 257.65 | 253.34 | 367,300 |
| January 23, 2025 | 257.16 | 255.76 | 255.76 | 259.85 | 253.87 | 970,316 |
| January 22, 2025 | 255.5 | 258 | 258 | 258.84 | 255.24 | 474,300 |
| January 21, 2025 | 252 | 255.55 | 255.55 | 256 | 251.85 | 403,409 |
| January 17, 2025 | 251.7 | 251.52 | 251.52 | 251.83 | 250.31 | 193,724 |
| January 16, 2025 | 250.68 | 250.96 | 250.96 | 251.97 | 249.25 | 330,800 |
| January 15, 2025 | 251.7 | 250.75 | 250.75 | 252.05 | 250 | 439,826 |
| January 14, 2025 | 249.3 | 249.91 | 249.91 | 250.77 | 249.3 | 258,341 |
| January 13, 2025 | 248.96 | 249.06 | 249.06 | 250.91 | 248.83 | 496,900 |
| January 10, 2025 | 249.61 | 249.36 | 249.36 | 251.27 | 249.36 | 678,300 |
| January 08, 2025 | 251.55 | 251.05 | 251.05 | 252.83 | 250.09 | 296,000 |
| January 07, 2025 | 253.85 | 253.08 | 253.08 | 254.01 | 249.32 | 341,400 |
| January 06, 2025 | 252.25 | 252.9 | 252.9 | 253.16 | 250.45 | 536,900 |
| January 03, 2025 | 250.48 | 250.94 | 250.94 | 251.49 | 249.75 | 199,405 |
| January 02, 2025 | 251 | 249.95 | 249.95 | 251 | 249.35 | 402,000 |
| December 31, 2024 | 249.54 | 249.63 | 249.63 | 250.18 | 249.1 | 315,900 |
| December 30, 2024 | 250.87 | 248.95 | 248.95 | 250.87 | 248.52 | 376,927 |
| December 27, 2024 | 249.31 | 251.06 | 251.06 | 252.18 | 249.31 | 179,702 |
| December 26, 2024 | 250.6 | 250.51 | 250.51 | 251 | 249.54 | 218,400 |
| December 24, 2024 | 250.7 | 250.8 | 250.8 | 252.02 | 249.5 | 320,700 |
| December 23, 2024 | 250 | 249.56 | 249.56 | 250.91 | 248.23 | 479,902 |
| December 20, 2024 | 249.06 | 250.72 | 250.72 | 251.61 | 248.89 | 1.21M |
| December 19, 2024 | 247.33 | 249.06 | 249.06 | 250.12 | 246.22 | 683,031 |
| December 18, 2024 | 249.43 | 246.3 | 246.3 | 250.95 | 245.82 | 575,049 |
| December 17, 2024 | 249.84 | 249.25 | 249.25 | 251 | 248.56 | 408,744 |
| December 16, 2024 | 248.8 | 251.24 | 251.24 | 251.87 | 248.66 | 333,207 |
| December 13, 2024 | 250.11 | 248.8 | 248.8 | 250.77 | 248.28 | 595,101 |
| December 12, 2024 | 252.5 | 250.97 | 250.97 | 252.5 | 250 | 723,000 |