142.49
+0.15(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2025 | 142.81 | 142.34 | 142.34 | 144.5 | 141.64 | 1.08M |
| January 31, 2025 | 145.2 | 143.93 | 143.93 | 147.4 | 143.63 | 1.4M |
| January 30, 2025 | 145.84 | 146.23 | 146.23 | 147.64 | 145.24 | 1.11M |
| January 29, 2025 | 145.1 | 144.41 | 144.41 | 147.38 | 143.34 | 1.48M |
| January 28, 2025 | 148.29 | 145.49 | 145.49 | 148.55 | 145.08 | 1.29M |
| January 27, 2025 | 146.55 | 148.76 | 148.76 | 149.67 | 146.55 | 1.66M |
| January 24, 2025 | 143.45 | 146.2 | 146.2 | 146.33 | 141.98 | 1.3M |
| January 23, 2025 | 143.14 | 140.23 | 140.23 | 143.75 | 139.83 | 245,107 |
| January 22, 2025 | 140.75 | 142.75 | 142.75 | 143.15 | 139.71 | 1.07M |
| January 21, 2025 | 141 | 140.98 | 140.98 | 142.09 | 140.59 | 1.12M |
| January 17, 2025 | 142.67 | 140.89 | 140.89 | 143.5 | 140.06 | 673,432 |
| January 16, 2025 | 140.49 | 141.23 | 141.23 | 142.39 | 140.05 | 1.2M |
| January 15, 2025 | 145.46 | 141 | 141 | 146.15 | 140.87 | 1.54M |
| January 14, 2025 | 149.92 | 143.06 | 143.06 | 150.22 | 142.42 | 1.71M |
| January 13, 2025 | 148.92 | 150.18 | 150.18 | 150.48 | 145.82 | 1.14M |
| January 10, 2025 | 149.18 | 148.82 | 148.82 | 150.2 | 147.65 | 1.26M |
| January 08, 2025 | 152.27 | 150.75 | 150.75 | 152.82 | 150.07 | 1.04M |
| January 07, 2025 | 153.11 | 153.15 | 153.15 | 156.37 | 152.9 | 1.1M |
| January 06, 2025 | 151.93 | 153.27 | 153.27 | 153.6 | 151.62 | 1.32M |
| January 03, 2025 | 149.73 | 152.21 | 152.21 | 152.97 | 149.73 | 1.19M |
| January 02, 2025 | 153.84 | 150 | 150 | 154.12 | 149.84 | 1.1M |
| December 31, 2024 | 150.8 | 152.92 | 152.92 | 153.04 | 150.19 | 1.15M |
| December 30, 2024 | 150.92 | 150.19 | 150.19 | 151.18 | 148.19 | 1.15M |
| December 27, 2024 | 148.74 | 151.31 | 151.31 | 151.88 | 148.23 | 1.13M |
| December 26, 2024 | 148 | 149.71 | 149.71 | 150.68 | 147.83 | 294,600 |
| December 24, 2024 | 148.67 | 149.02 | 149.02 | 149.41 | 147.07 | 521,071 |
| December 23, 2024 | 146 | 149.38 | 149.38 | 149.92 | 145.53 | 1.51M |
| December 20, 2024 | 145.64 | 146.47 | 146.47 | 147.85 | 145.07 | 5.73M |
| December 19, 2024 | 146.6 | 147.39 | 147.39 | 148.25 | 145.24 | 1.65M |
| December 18, 2024 | 150.01 | 146.79 | 146.79 | 151.49 | 146.57 | 1.5M |
| December 17, 2024 | 150.16 | 150.64 | 150.64 | 154.24 | 149.93 | 1.38M |
| December 16, 2024 | 149 | 150.49 | 150.49 | 152.25 | 148.6 | 1.9M |
| December 13, 2024 | 154.57 | 150.03 | 150.03 | 154.57 | 149.94 | 1.61M |
| December 12, 2024 | 156.7 | 155.33 | 155.33 | 158.2 | 155.21 | 1.05M |
| December 11, 2024 | 156.37 | 157.46 | 157.46 | 158.15 | 153.69 | 1.4M |
| December 10, 2024 | 157.34 | 156.32 | 156.32 | 158.1 | 154.99 | 1.85M |
| December 09, 2024 | 157.21 | 156.46 | 156.46 | 160.74 | 155.75 | 1.48M |
| December 06, 2024 | 159.06 | 157.78 | 157.78 | 160.83 | 157.35 | 947,660 |
| December 05, 2024 | 161.1 | 159.93 | 159.93 | 162.62 | 159.55 | 280,074 |
| December 04, 2024 | 160.85 | 160.92 | 160.92 | 161.36 | 159.12 | 950,983 |
| December 03, 2024 | 162.62 | 160.85 | 160.85 | 163.77 | 160.72 | 1.21M |
| December 02, 2024 | 160.16 | 164.23 | 164.23 | 165.29 | 160.16 | 1.66M |
| November 29, 2024 | 160.72 | 160.63 | 160.63 | 161.67 | 158.44 | 1.06M |
| November 27, 2024 | 158.65 | 159.83 | 159.83 | 160.73 | 158.45 | 1.32M |
| November 26, 2024 | 159.2 | 157.69 | 157.69 | 160 | 156.09 | 1.42M |
| November 25, 2024 | 159.99 | 158.71 | 158.71 | 160.63 | 158.35 | 2.09M |
| November 22, 2024 | 158.1 | 157.9 | 157.9 | 159.72 | 157.28 | 1.7M |
| November 21, 2024 | 157.17 | 158.01 | 158.01 | 159.1 | 154.74 | 1.88M |
| November 20, 2024 | 155.03 | 156 | 156 | 156.18 | 153.62 | 1.63M |
| November 19, 2024 | 157.02 | 155.43 | 155.43 | 157.9 | 155.28 | 1.3M |
| November 18, 2024 | 158.19 | 157.94 | 157.94 | 160.11 | 157.4 | 1.63M |
| November 15, 2024 | 165.46 | 159.99 | 159.99 | 166.34 | 159.6 | 1.9M |
| November 14, 2024 | 165 | 164.89 | 164.89 | 175.86 | 163.35 | 3.21M |
| November 13, 2024 | 167.74 | 165.79 | 165.79 | 168.98 | 165.53 | 1.39M |
| November 12, 2024 | 171.36 | 168.28 | 168.28 | 171.61 | 167.71 | 1.41M |
| November 11, 2024 | 173.92 | 172.03 | 172.03 | 173.92 | 171.11 | 1.46M |
| November 08, 2024 | 173.58 | 173.04 | 173.04 | 175.2 | 171.57 | 1.57M |
| November 07, 2024 | 175.69 | 173.92 | 173.92 | 176.95 | 172.8 | 1.44M |
| November 06, 2024 | 176.87 | 174.4 | 174.4 | 179.2 | 173.66 | 1.83M |
| November 05, 2024 | 172.71 | 176.93 | 176.93 | 177.25 | 170.72 | 2.46M |