295.95
-3.72(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 298 | 298.12 | 298.12 | 299.43 | 297.58 | 75,165 |
| February 04, 2025 | 295.11 | 299.67 | 299.67 | 300.28 | 295.11 | 1.01M |
| 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 | 1.32M |
| 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 | 304.24 | 304.24 | 304.43 | 298.25 | 315,728 |
| December 27, 2024 | 303.67 | 305.03 | 305.03 | 306.78 | 300.95 | 973,499 |
| 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 | 575,135 |
| 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 | 3.01M |
| 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 |
| December 12, 2024 | 308.42 | 308.22 | 308.22 | 310.29 | 306.55 | 851,245 |
| December 11, 2024 | 307.52 | 308.78 | 308.78 | 311.1 | 305.77 | 2.22M |
| December 10, 2024 | 310.42 | 302.86 | 302.86 | 310.55 | 300.25 | 1.68M |
| December 09, 2024 | 310 | 309.75 | 309.75 | 315.04 | 307.63 | 1.52M |
| December 06, 2024 | 305 | 307.51 | 307.51 | 309.95 | 303.7 | 1.75M |
| December 05, 2024 | 318.5 | 303.79 | 303.79 | 319.15 | 302.64 | 2.64M |
| December 04, 2024 | 317.63 | 324.54 | 324.54 | 326.19 | 315 | 2.2M |
| December 03, 2024 | 306.75 | 313.25 | 313.25 | 314.36 | 305.38 | 1.45M |
| December 02, 2024 | 306.19 | 310.27 | 310.27 | 312.26 | 304.85 | 1.7M |
| November 29, 2024 | 304.37 | 306.81 | 306.81 | 310.29 | 304.29 | 888,720 |
| November 27, 2024 | 308.22 | 304.68 | 304.68 | 308.86 | 302.49 | 932,178 |
| November 26, 2024 | 314.55 | 310.1 | 310.1 | 316.37 | 309.42 | 1.14M |
| November 25, 2024 | 314.96 | 312.39 | 312.39 | 315.3 | 309.15 | 1.94M |
| November 22, 2024 | 308.71 | 311.87 | 311.87 | 313.36 | 307.02 | 1.37M |
| November 21, 2024 | 306.11 | 306.51 | 306.51 | 308.45 | 300.95 | 1.13M |
| November 20, 2024 | 298.7 | 304.01 | 304.01 | 305.23 | 296.06 | 1.72M |
| November 19, 2024 | 291.38 | 299.63 | 299.63 | 300 | 290.05 | 1.26M |
| November 18, 2024 | 291.36 | 294.33 | 294.33 | 295.95 | 288.77 | 1.78M |
| November 15, 2024 | 298.45 | 289.71 | 289.71 | 298.58 | 287.49 | 1.58M |
| November 14, 2024 | 304.46 | 303.04 | 303.04 | 306.19 | 299.64 | 1.61M |
| November 13, 2024 | 295.68 | 306.47 | 306.47 | 309.96 | 295.64 | 2.15M |
| November 12, 2024 | 301.26 | 297.77 | 297.77 | 301.77 | 295.51 | 1.23M |
| November 11, 2024 | 300.48 | 300.9 | 300.9 | 301.25 | 296.29 | 1.18M |
| November 08, 2024 | 303.48 | 301.94 | 301.94 | 305.52 | 299.47 | 128,836 |
| November 07, 2024 | 298.73 | 301.72 | 301.72 | 304.35 | 297.73 | 1.46M |