222.39
-2.88(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 222.77 | 222.39 | 222.39 | 226.67 | 221.97 | 930,588 |
| March 10, 2025 | 226.11 | 225.27 | 225.27 | 229.94 | 223.44 | 2.43M |
| March 07, 2025 | 223.8 | 230.2 | 230.2 | 230.65 | 222.51 | 1.89M |
| March 06, 2025 | 220 | 223.48 | 223.48 | 224.94 | 218.65 | 1.39M |
| March 05, 2025 | 219.66 | 221.6 | 221.6 | 223.01 | 218.17 | 1.03M |
| March 04, 2025 | 218.08 | 221.22 | 221.22 | 222.9 | 216 | 1.23M |
| March 03, 2025 | 224.76 | 221.09 | 221.09 | 224.94 | 219.97 | 896,013 |
| February 28, 2025 | 216.96 | 220.26 | 220.26 | 220.42 | 214.64 | 1.07M |
| February 27, 2025 | 224.99 | 216.69 | 216.69 | 224.99 | 216.67 | 1.05M |
| February 26, 2025 | 223.14 | 220.92 | 220.92 | 223.77 | 220.07 | 799,623 |
| February 25, 2025 | 214.49 | 218.63 | 218.63 | 219.85 | 213.2 | 722,383 |
| February 24, 2025 | 218.28 | 215.21 | 215.21 | 218.47 | 213.59 | 876,026 |
| February 21, 2025 | 217.59 | 216.8 | 216.8 | 218.8 | 215.62 | 1.27M |
| February 20, 2025 | 221.48 | 219.05 | 219.05 | 222.65 | 218.52 | 716,100 |
| February 19, 2025 | 221.3 | 223.08 | 223.08 | 223.08 | 219.28 | 1.2M |
| February 18, 2025 | 215.84 | 220.46 | 220.46 | 222.1 | 215.84 | 963,605 |
| February 14, 2025 | 219.41 | 222.09 | 222.09 | 222.62 | 219.16 | 639,302 |
| February 13, 2025 | 219.53 | 221.12 | 221.12 | 221.4 | 217.86 | 690,400 |
| February 12, 2025 | 217.47 | 216.86 | 216.86 | 219.15 | 216.18 | 805,731 |
| February 11, 2025 | 214.64 | 218.52 | 218.52 | 219.21 | 213 | 1.29M |
| February 10, 2025 | 212.59 | 215 | 215 | 216.35 | 212.59 | 1.04M |
| February 07, 2025 | 214.79 | 212.24 | 212.24 | 215.48 | 211 | 1.05M |
| February 06, 2025 | 216.99 | 212.44 | 212.44 | 216.99 | 211.9 | 1.05M |
| February 05, 2025 | 212.42 | 216.99 | 216.99 | 217 | 209.65 | 1.26M |
| February 04, 2025 | 212.34 | 212.26 | 212.26 | 214.57 | 210.64 | 1.3M |
| February 03, 2025 | 214.11 | 213.87 | 213.87 | 215.8 | 210.81 | 1.15M |
| January 31, 2025 | 218 | 218.02 | 218.02 | 220.21 | 212.53 | 1.18M |
| January 30, 2025 | 213.48 | 218.99 | 218.99 | 226.03 | 210.22 | 2.07M |
| January 29, 2025 | 202.78 | 203.9 | 203.9 | 204.83 | 201.36 | 1.17M |
| January 28, 2025 | 198.71 | 202.94 | 202.94 | 204.43 | 198.09 | 968,600 |
| January 27, 2025 | 192.21 | 198.2 | 198.2 | 198.35 | 191.23 | 716,746 |
| January 24, 2025 | 196.69 | 194.48 | 194.48 | 196.69 | 194.03 | 478,400 |
| January 23, 2025 | 194.59 | 196.38 | 196.38 | 197.39 | 193.19 | 633,900 |
| January 22, 2025 | 194.59 | 194.28 | 194.28 | 195.92 | 192.47 | 546,004 |
| January 21, 2025 | 189.43 | 192.96 | 192.96 | 194.68 | 188 | 870,816 |
| January 17, 2025 | 188.75 | 187.87 | 187.87 | 189.15 | 185.02 | 665,400 |
| January 16, 2025 | 183.98 | 186.77 | 186.77 | 187.82 | 183.25 | 659,800 |
| January 15, 2025 | 185 | 183.4 | 183.4 | 186.63 | 180.56 | 830,745 |
| January 14, 2025 | 182.21 | 183.25 | 183.25 | 184.82 | 181.98 | 531,804 |
| January 13, 2025 | 182.07 | 182.69 | 182.69 | 183.74 | 180.99 | 351,250 |
| January 10, 2025 | 180.32 | 182 | 182 | 182.24 | 178.64 | 632,822 |
| January 08, 2025 | 179.96 | 183.19 | 183.19 | 183.93 | 179.19 | 965,900 |
| January 07, 2025 | 180.12 | 181.48 | 181.48 | 184.74 | 179.7 | 997,623 |
| January 06, 2025 | 181.93 | 179.88 | 179.88 | 182.52 | 179.34 | 1.13M |
| January 03, 2025 | 185.74 | 181.4 | 181.4 | 186.62 | 181.33 | 564,218 |
| January 02, 2025 | 188.1 | 184.58 | 184.58 | 189.81 | 184.03 | 677,648 |
| December 31, 2024 | 186.23 | 186.7 | 186.7 | 187.56 | 186 | 263,172 |
| December 30, 2024 | 186.71 | 187.26 | 187.26 | 187.79 | 184.9 | 312,665 |
| December 27, 2024 | 189.6 | 187.9 | 187.9 | 190.18 | 186.7 | 505,936 |
| December 26, 2024 | 189.84 | 190.87 | 190.87 | 191.74 | 189.67 | 377,143 |
| December 24, 2024 | 188.71 | 189.65 | 189.65 | 190.15 | 187.62 | 181,848 |
| December 23, 2024 | 188.56 | 188.63 | 188.63 | 189.8 | 185.51 | 685,300 |
| December 20, 2024 | 186.55 | 188.05 | 188.05 | 190.63 | 183.57 | 1.3M |
| December 19, 2024 | 182.7 | 187.01 | 187.01 | 187.4 | 182.08 | 1.04M |
| December 18, 2024 | 186.96 | 181.09 | 181.09 | 188.12 | 180.75 | 779,800 |
| December 17, 2024 | 190.26 | 187.71 | 187.71 | 190.26 | 186.9 | 602,166 |
| December 16, 2024 | 187.77 | 190.21 | 190.21 | 191.22 | 187.16 | 496,100 |
| December 13, 2024 | 190.22 | 187.77 | 187.77 | 190.54 | 187.3 | 508,264 |
| December 12, 2024 | 187.59 | 189.5 | 189.5 | 191.99 | 187.59 | 438,100 |
| December 11, 2024 | 186.31 | 188.1 | 188.1 | 189.26 | 183.12 | 548,037 |