340.26
-1.24(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 336.81 | 340.26 | 340.26 | 344.21 | 336.23 | 1.18M |
| 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 | 349.45 | 349.45 | 351.47 | 345.27 | 137,308 |
| January 21, 2025 | 349.66 | 350.56 | 350.56 | 354.14 | 349.46 | 1.04M |
| 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 | 745,774 |
| 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 | 1.25M |
| 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 | 939,020 |
| 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 | 2.22M |
| 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 |
| December 12, 2024 | 385.58 | 388.45 | 388.45 | 390.29 | 382.3 | 805,743 |
| December 11, 2024 | 378 | 374.58 | 374.58 | 380.21 | 373.23 | 273,148 |
| December 10, 2024 | 368.79 | 377.96 | 377.96 | 396.24 | 366.53 | 1.74M |
| December 09, 2024 | 400.77 | 365.96 | 365.96 | 400.77 | 365.87 | 1.96M |
| December 06, 2024 | 405.95 | 403.06 | 403.06 | 407.61 | 400.94 | 825,714 |
| December 05, 2024 | 400 | 404.14 | 404.14 | 404.87 | 396.05 | 746,806 |
| December 04, 2024 | 399.21 | 402.12 | 402.12 | 404.25 | 397.42 | 1.39M |
| December 03, 2024 | 394.87 | 397.61 | 397.61 | 398.8 | 393.11 | 1.19M |
| December 02, 2024 | 395.95 | 394.43 | 394.43 | 397.74 | 391.81 | 1.19M |
| November 29, 2024 | 390.94 | 396.97 | 396.97 | 397.27 | 389.96 | 553,500 |
| November 27, 2024 | 394.01 | 389.81 | 389.81 | 396.27 | 389.31 | 870,256 |
| November 26, 2024 | 388 | 390.29 | 390.29 | 394.38 | 382.73 | 1.16M |
| November 25, 2024 | 389.68 | 384.47 | 384.47 | 391.01 | 382.5 | 1.11M |
| November 22, 2024 | 385.32 | 388.27 | 388.27 | 391.99 | 383.15 | 1.07M |
| November 21, 2024 | 388.52 | 383.84 | 383.84 | 389.94 | 383.06 | 960,600 |
| November 20, 2024 | 386.16 | 389.12 | 389.12 | 389.94 | 383.95 | 805,600 |
| November 19, 2024 | 380 | 384.84 | 384.84 | 389.48 | 379.22 | 897,371 |
| November 18, 2024 | 386.3 | 385.02 | 385.02 | 391.32 | 384.68 | 859,903 |
| November 15, 2024 | 394.71 | 389.57 | 389.57 | 396.27 | 387.82 | 1.03M |
| November 14, 2024 | 402.61 | 394.25 | 394.25 | 407.61 | 392.06 | 1.94M |
| November 13, 2024 | 409.52 | 406.22 | 406.22 | 415.27 | 396.97 | 2.86M |
| November 12, 2024 | 395.71 | 392 | 392 | 397.51 | 389.29 | 1.7M |
| November 11, 2024 | 393.05 | 396.04 | 396.04 | 401.23 | 393 | 805,200 |
| November 08, 2024 | 395.28 | 393.71 | 393.71 | 397.05 | 391.89 | 1.13M |
| November 07, 2024 | 405.46 | 393.04 | 393.04 | 405.51 | 389.01 | 1.72M |
| November 06, 2024 | 392.07 | 408.02 | 408.02 | 413.79 | 392.07 | 2.41M |