241.56
+2.34(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 240.76 | 241.56 | 241.56 | 247.2 | 239.8 | 2.13M |
| March 12, 2025 | 240.15 | 239.22 | 239.22 | 244.99 | 239.14 | 2.32M |
| March 11, 2025 | 234 | 234.25 | 234.25 | 238.41 | 230.09 | 2.65M |
| March 10, 2025 | 238.18 | 233.96 | 233.96 | 238.8 | 231.51 | 3.03M |
| March 07, 2025 | 241.76 | 243.21 | 243.21 | 245.08 | 233.78 | 2.41M |
| March 06, 2025 | 238.97 | 243.16 | 243.16 | 245.34 | 237.54 | 2.69M |
| March 05, 2025 | 240.02 | 244.7 | 244.7 | 246.79 | 238.65 | 1.66M |
| March 04, 2025 | 240.4 | 241.29 | 241.29 | 246.47 | 233.72 | 2.67M |
| March 03, 2025 | 253.01 | 241.74 | 241.74 | 253.45 | 240.35 | 2.06M |
| February 28, 2025 | 249.8 | 250.5 | 250.5 | 253.77 | 245.81 | 2.05M |
| February 27, 2025 | 255.8 | 248.56 | 248.56 | 257.92 | 248.28 | 2.62M |
| February 26, 2025 | 251.1 | 253.94 | 253.94 | 256.58 | 249.07 | 2.84M |
| February 25, 2025 | 251.5 | 248.9 | 248.9 | 253.68 | 247.5 | 2.74M |
| February 24, 2025 | 261.8 | 252.95 | 252.95 | 262.42 | 251.27 | 4.3M |
| February 21, 2025 | 269.79 | 258.34 | 258.34 | 270.44 | 256.83 | 4.55M |
| February 20, 2025 | 274.5 | 270.23 | 270.23 | 277.63 | 268.71 | 3.62M |
| February 19, 2025 | 285.22 | 274.04 | 274.04 | 286.49 | 264.62 | 7.64M |
| February 18, 2025 | 297.1 | 300.43 | 300.43 | 300.86 | 292.57 | 2.81M |
| February 14, 2025 | 295.92 | 295.19 | 295.19 | 296.01 | 291.96 | 2.1M |
| February 13, 2025 | 294 | 296.16 | 296.16 | 297.51 | 293.47 | 1.79M |
| February 12, 2025 | 296.2 | 294.05 | 294.05 | 298.09 | 291.96 | 1.09M |
| February 11, 2025 | 301.47 | 303.87 | 303.87 | 304.11 | 298.63 | 936,708 |
| February 10, 2025 | 303.83 | 305.63 | 305.63 | 305.89 | 301.22 | 1.24M |
| February 07, 2025 | 304.01 | 299.68 | 299.68 | 309.89 | 297.37 | 1.41M |
| February 06, 2025 | 302.55 | 302.91 | 302.91 | 306.75 | 300.66 | 816,446 |
| February 05, 2025 | 298 | 302.65 | 302.65 | 303.73 | 295.83 | 988,521 |
| February 04, 2025 | 295.11 | 299.67 | 299.67 | 300.28 | 295.11 | 1.04M |
| February 03, 2025 | 292.32 | 298.3 | 298.3 | 299.46 | 289.83 | 1.45M |
| January 31, 2025 | 299.6 | 297.62 | 297.62 | 304.72 | 297.33 | 1.3M |
| January 30, 2025 | 292.24 | 297.76 | 297.76 | 298.28 | 292 | 1.38M |
| January 29, 2025 | 296.83 | 289.88 | 289.88 | 298.6 | 288.37 | 1.4M |
| January 28, 2025 | 289.46 | 299.3 | 299.3 | 299.54 | 285.28 | 2.26M |
| January 27, 2025 | 305.61 | 289.87 | 289.87 | 309.92 | 285.06 | 3.68M |
| January 24, 2025 | 324.45 | 320.48 | 320.48 | 325.03 | 317.56 | 1.39M |
| January 23, 2025 | 319 | 324.52 | 324.52 | 324.57 | 318 | 1.44M |
| January 22, 2025 | 313.86 | 321.49 | 321.49 | 324.6 | 313.77 | 1.94M |
| January 21, 2025 | 307.28 | 310.97 | 310.97 | 311.58 | 304.39 | 1.77M |
| January 17, 2025 | 305.87 | 305.6 | 305.6 | 307.05 | 302.61 | 1.57M |
| January 16, 2025 | 303 | 298.9 | 298.9 | 304.06 | 298.68 | 1.43M |
| January 15, 2025 | 301.88 | 300.72 | 300.72 | 304 | 300.35 | 1.82M |
| January 14, 2025 | 293.55 | 294.19 | 294.19 | 295.33 | 289 | 1.26M |
| January 13, 2025 | 298 | 292.5 | 292.5 | 298.36 | 290.91 | 1.8M |
| January 10, 2025 | 298.77 | 299 | 299 | 302.72 | 297.32 | 1.33M |
| January 08, 2025 | 303.04 | 302.73 | 302.73 | 306.77 | 301.42 | 1.12M |
| January 07, 2025 | 307.21 | 301.67 | 301.67 | 308.89 | 298.48 | 1.39M |
| January 06, 2025 | 306.46 | 308.14 | 308.14 | 315.55 | 306.46 | 1.51M |
| January 03, 2025 | 300.49 | 303.86 | 303.86 | 306.23 | 297.63 | 1.15M |
| January 02, 2025 | 304.84 | 297.66 | 297.66 | 306.05 | 295.79 | 1.15M |
| December 31, 2024 | 302.39 | 300.46 | 300.46 | 303.08 | 299.76 | 900,600 |
| December 30, 2024 | 302.28 | 301.86 | 301.86 | 304.43 | 298.25 | 1.22M |
| December 27, 2024 | 303.67 | 305.03 | 305.03 | 306.78 | 300.95 | 988,337 |
| December 26, 2024 | 305.57 | 308.69 | 308.69 | 310.24 | 305.47 | 769,532 |
| December 24, 2024 | 304.6 | 308.58 | 308.58 | 308.93 | 303.15 | 575,300 |
| December 23, 2024 | 302.17 | 304.41 | 304.41 | 304.77 | 299.84 | 1.22M |
| December 20, 2024 | 296.71 | 301.47 | 301.47 | 306.5 | 295.98 | 3.04M |
| December 19, 2024 | 304.67 | 299.87 | 299.87 | 306.81 | 299.77 | 1.85M |
| December 18, 2024 | 309.03 | 301.24 | 301.24 | 313.99 | 299.43 | 1.72M |
| December 17, 2024 | 312.88 | 311.35 | 311.35 | 315.73 | 310.35 | 1.63M |
| December 16, 2024 | 309.54 | 313.49 | 313.49 | 317.25 | 306.5 | 1.76M |
| December 13, 2024 | 305.78 | 306.75 | 306.75 | 308.17 | 301.65 | 1.54M |