316.36
+1.12(+0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 320.16 | 316.36 | 316.36 | 320.16 | 311.04 | 2.81M |
| January 16, 2025 | 302.47 | 315.24 | 315.24 | 320.51 | 302.47 | 5.27M |
| January 15, 2025 | 297.09 | 300.77 | 300.77 | 305.11 | 293.02 | 4.14M |
| January 14, 2025 | 283.9 | 288.87 | 288.87 | 294.4 | 281.4 | 4.85M |
| January 13, 2025 | 297.5 | 279.24 | 279.24 | 300.46 | 278.86 | 6.92M |
| January 10, 2025 | 282.49 | 305.95 | 305.95 | 310 | 280.13 | 12.64M |
| January 08, 2025 | 255.51 | 243.84 | 243.84 | 255.99 | 228.05 | 8.41M |
| January 07, 2025 | 263.5 | 255.63 | 255.63 | 265.48 | 249.56 | 3.11M |
| January 06, 2025 | 257.88 | 264.28 | 264.28 | 267.82 | 251.51 | 4.12M |
| January 03, 2025 | 250.5 | 252.4 | 252.4 | 254.18 | 244.35 | 4.58M |
| January 02, 2025 | 226.38 | 242.6 | 242.6 | 243.72 | 225.14 | 4.55M |
| December 31, 2024 | 226.35 | 224.88 | 224.88 | 227.03 | 223.59 | 359,869 |
| December 30, 2024 | 223.52 | 227.6 | 227.6 | 229 | 222.36 | 716,525 |
| December 27, 2024 | 228.18 | 226.54 | 226.54 | 228.18 | 222.74 | 1.45M |
| December 26, 2024 | 228.57 | 228.64 | 228.64 | 230.23 | 227.32 | 920,665 |
| December 24, 2024 | 229.25 | 229.79 | 229.79 | 230.11 | 227.16 | 978,328 |
| December 23, 2024 | 227 | 228.28 | 228.28 | 229.36 | 221.7 | 1.94M |
| December 20, 2024 | 221.82 | 227.02 | 227.02 | 231.7 | 219.64 | 4.99M |
| December 19, 2024 | 228.86 | 225.17 | 225.17 | 233.79 | 224.98 | 3.63M |
| December 18, 2024 | 234.32 | 225.76 | 225.76 | 236.99 | 224.77 | 3.17M |
| December 17, 2024 | 237.66 | 234.24 | 234.24 | 238.08 | 228.86 | 2.51M |
| December 16, 2024 | 240.05 | 239.3 | 239.3 | 243.7 | 237.25 | 1.97M |
| December 13, 2024 | 241.99 | 239.07 | 239.07 | 243.42 | 236.5 | 1.88M |
| December 12, 2024 | 242.96 | 239.02 | 239.02 | 248.13 | 238.92 | 2.69M |
| December 11, 2024 | 234.77 | 236.6 | 236.6 | 239.45 | 232.12 | 2.39M |
| December 10, 2024 | 237.88 | 232.34 | 232.34 | 239.5 | 230.71 | 2.77M |
| December 09, 2024 | 253.79 | 239.85 | 239.85 | 254 | 236.33 | 3.17M |
| December 06, 2024 | 256.45 | 253.63 | 253.63 | 258.57 | 250.42 | 1.33M |
| December 05, 2024 | 253.72 | 256.09 | 256.09 | 259.76 | 253.1 | 2.12M |
| December 04, 2024 | 252.68 | 254.2 | 254.2 | 257.66 | 251 | 2.7M |
| December 03, 2024 | 251.47 | 247.51 | 247.51 | 254.18 | 246.58 | 1.78M |
| December 02, 2024 | 257 | 249.58 | 249.58 | 258.44 | 249.51 | 1.91M |
| November 29, 2024 | 257.98 | 256.56 | 256.56 | 260.79 | 255.2 | 1.19M |
| November 27, 2024 | 265 | 253.39 | 253.39 | 266 | 250.85 | 2.3M |
| November 26, 2024 | 249.55 | 266.73 | 266.73 | 267.13 | 249.2 | 3.88M |
| November 25, 2024 | 253.5 | 248.93 | 248.93 | 255.61 | 243 | 3.46M |
| November 22, 2024 | 251.21 | 249.89 | 249.89 | 253.23 | 245.03 | 2.42M |
| November 21, 2024 | 237.31 | 251.84 | 251.84 | 252.19 | 234.11 | 3.59M |
| November 20, 2024 | 238.14 | 235.42 | 235.42 | 241.48 | 232.14 | 2.57M |
| November 19, 2024 | 226.31 | 234.58 | 234.58 | 234.89 | 226.1 | 2.2M |
| November 18, 2024 | 225.99 | 230.28 | 230.28 | 232.04 | 221.18 | 3.3M |
| November 15, 2024 | 224.85 | 224.28 | 224.28 | 227.75 | 221.66 | 2.72M |
| November 14, 2024 | 228.2 | 225.38 | 225.03 | 231.54 | 225.12 | 2.51M |
| November 13, 2024 | 231 | 225.96 | 225.61 | 232.77 | 225.61 | 2.98M |
| November 12, 2024 | 235.44 | 228.7 | 228.7 | 235.98 | 225.69 | 4.34M |
| November 11, 2024 | 241.99 | 237.27 | 237.27 | 243.91 | 234.29 | 3.38M |
| November 08, 2024 | 243.25 | 239.37 | 239.37 | 248 | 236.83 | 5.16M |
| November 07, 2024 | 242.52 | 241.59 | 241.59 | 248.35 | 238.4 | 4.15M |
| November 06, 2024 | 238.82 | 234.99 | 234.99 | 242 | 233.76 | 4.79M |
| November 05, 2024 | 230.35 | 233.75 | 233.75 | 236.86 | 227 | 6.35M |
| November 04, 2024 | 232.5 | 225.95 | 225.95 | 235.5 | 224.68 | 10.72M |
| November 01, 2024 | 262.73 | 258.1 | 258.1 | 264.77 | 256.82 | 2.8M |
| October 31, 2024 | 261.74 | 262.96 | 262.96 | 264.19 | 259.35 | 2.29M |
| October 30, 2024 | 266.88 | 261.78 | 261.78 | 268 | 261.43 | 1.83M |
| October 29, 2024 | 266.28 | 265 | 265 | 267.23 | 261.7 | 1.83M |
| October 28, 2024 | 266.89 | 266.98 | 266.98 | 271.19 | 265.01 | 1.54M |
| October 25, 2024 | 269 | 264.41 | 264.41 | 269.74 | 263.09 | 2.02M |
| October 24, 2024 | 267.79 | 264.5 | 264.5 | 267.8 | 262.57 | 1.55M |
| October 23, 2024 | 265 | 265.36 | 265.36 | 267.93 | 262.69 | 1.21M |
| October 22, 2024 | 270.37 | 266 | 266 | 271.43 | 265.85 | 2.13M |