345.40
-4.35(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 348.03 | 345.4 | 345.4 | 354.52 | 344.41 | 1.17M |
| March 12, 2025 | 353.73 | 349.75 | 349.75 | 354.5 | 338.54 | 2.41M |
| March 11, 2025 | 371.34 | 355.87 | 355.87 | 376.52 | 355.78 | 1.34M |
| March 10, 2025 | 378.5 | 373.52 | 373.52 | 385.64 | 362.66 | 2.03M |
| March 07, 2025 | 381.95 | 379.52 | 379.52 | 391.61 | 371.03 | 1.58M |
| March 06, 2025 | 378.89 | 382.94 | 382.94 | 384.95 | 375.67 | 1.41M |
| March 05, 2025 | 368.2 | 378.42 | 378.42 | 380.29 | 367.69 | 1.1M |
| March 04, 2025 | 376.48 | 368.36 | 368.36 | 377.49 | 361.86 | 1.31M |
| March 03, 2025 | 362.87 | 370.66 | 370.66 | 376.24 | 360.6 | 1.43M |
| February 28, 2025 | 362.46 | 363.57 | 363.57 | 368.55 | 360.38 | 1.37M |
| February 27, 2025 | 354.25 | 359.04 | 359.04 | 362.46 | 353.67 | 931,100 |
| February 26, 2025 | 358.25 | 353.48 | 353.48 | 360.63 | 351.18 | 787,145 |
| February 25, 2025 | 369.93 | 358.73 | 358.73 | 372.3 | 357.61 | 1.04M |
| February 24, 2025 | 365.84 | 365.8 | 365.8 | 370.6 | 361.28 | 1.44M |
| February 21, 2025 | 364.48 | 361 | 361 | 364.99 | 360.72 | 614,200 |
| February 20, 2025 | 359.23 | 363.01 | 363.01 | 363.94 | 356.65 | 692,245 |
| February 19, 2025 | 361.92 | 361.58 | 361.58 | 365 | 359.7 | 1.04M |
| February 18, 2025 | 360.44 | 361.74 | 361.74 | 363.25 | 353.82 | 616,600 |
| February 14, 2025 | 362 | 360.27 | 360.27 | 364.03 | 359.77 | 668,341 |
| February 13, 2025 | 356.98 | 360.77 | 360.77 | 364.92 | 355.81 | 728,149 |
| February 12, 2025 | 347.12 | 354.56 | 354.56 | 355.57 | 346.17 | 762,890 |
| February 11, 2025 | 340.24 | 350.92 | 350.92 | 351.5 | 340.24 | 613,000 |
| February 10, 2025 | 351.87 | 343.73 | 343.73 | 351.87 | 342.53 | 866,950 |
| February 07, 2025 | 353.99 | 347.84 | 347.84 | 354.32 | 347.39 | 480,900 |
| February 06, 2025 | 348.49 | 353.31 | 353.31 | 354.24 | 346.8 | 760,300 |
| February 05, 2025 | 342.25 | 345.05 | 345.05 | 347.94 | 337.68 | 909,500 |
| February 04, 2025 | 336.81 | 340.26 | 340.26 | 344.21 | 336.23 | 1.22M |
| February 03, 2025 | 346.5 | 341.5 | 341.5 | 347.89 | 339.23 | 1.74M |
| January 31, 2025 | 360.75 | 345.49 | 345.49 | 360.85 | 343.05 | 2.81M |
| January 30, 2025 | 336.2 | 336.62 | 336.62 | 351.02 | 326.79 | 3.27M |
| January 29, 2025 | 365.64 | 359.33 | 359.33 | 367.71 | 357.23 | 1.04M |
| January 28, 2025 | 364.56 | 365.38 | 365.38 | 368.33 | 361.48 | 1.94M |
| January 27, 2025 | 362.85 | 367.49 | 367.49 | 371.02 | 361.09 | 1.15M |
| January 24, 2025 | 359.77 | 367.58 | 367.58 | 367.91 | 357.9 | 938,877 |
| January 23, 2025 | 354.87 | 359.96 | 359.96 | 360 | 351.04 | 1.23M |
| January 22, 2025 | 350.31 | 352.8 | 352.8 | 352.98 | 345.27 | 921,016 |
| January 21, 2025 | 349.66 | 350.56 | 350.56 | 354.14 | 349.46 | 1.05M |
| January 17, 2025 | 352.82 | 351.37 | 351.37 | 353.59 | 347.69 | 1.21M |
| January 16, 2025 | 346.66 | 346.68 | 346.68 | 349.78 | 346.21 | 747,906 |
| January 15, 2025 | 349.37 | 348 | 348 | 353.01 | 346.17 | 1.31M |
| January 14, 2025 | 337.25 | 346.29 | 346.29 | 346.68 | 336.72 | 1.09M |
| January 13, 2025 | 334.25 | 337.84 | 337.84 | 339.64 | 333.88 | 809,245 |
| January 10, 2025 | 344.47 | 334.89 | 334.89 | 345.61 | 333.68 | 1.26M |
| January 08, 2025 | 346.42 | 349.32 | 349.32 | 349.9 | 341 | 839,900 |
| January 07, 2025 | 348.98 | 347.63 | 347.63 | 350.55 | 342.53 | 950,400 |
| January 06, 2025 | 354.95 | 349.55 | 349.55 | 361.82 | 347.1 | 868,370 |
| January 03, 2025 | 347.92 | 358.35 | 358.35 | 359.11 | 346.79 | 1.88M |
| January 02, 2025 | 346.62 | 349.35 | 349.35 | 349.8 | 345.01 | 724,800 |
| December 31, 2024 | 344.48 | 342.77 | 342.77 | 345 | 341.06 | 472,800 |
| December 30, 2024 | 347.23 | 343.18 | 343.18 | 347.23 | 340.98 | 581,311 |
| December 27, 2024 | 349.3 | 348.65 | 348.65 | 351.13 | 346.31 | 544,000 |
| December 26, 2024 | 349.14 | 351.78 | 351.78 | 353.29 | 349.14 | 483,000 |
| December 24, 2024 | 347.82 | 352.19 | 352.19 | 352.44 | 345.9 | 372,905 |
| December 23, 2024 | 348.91 | 349.47 | 349.47 | 354 | 346.57 | 1.02M |
| December 20, 2024 | 347.76 | 351.5 | 351.5 | 357.05 | 342.19 | 2.25M |
| December 19, 2024 | 356.88 | 352.77 | 352.77 | 361.65 | 351.28 | 1.25M |
| December 18, 2024 | 369.67 | 358.26 | 358.26 | 373.24 | 357.75 | 833,519 |
| December 17, 2024 | 375.84 | 371.03 | 371.03 | 377.35 | 369.84 | 976,600 |
| December 16, 2024 | 379.01 | 378.98 | 378.98 | 383.89 | 377.2 | 994,921 |
| December 13, 2024 | 382.8 | 379.78 | 379.78 | 385.13 | 376.01 | 807,300 |