282.89
-3.16(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 283.18 | 282.89 | 282.89 | 288.31 | 275.17 | 8.2M |
| March 06, 2025 | 288.23 | 286.05 | 286.05 | 298.08 | 284.83 | 10.4M |
| March 05, 2025 | 287.22 | 291.97 | 291.97 | 292.68 | 285.62 | 6.61M |
| March 04, 2025 | 290 | 287.34 | 287.34 | 291.65 | 282.24 | 8.95M |
| March 03, 2025 | 301 | 293.06 | 293.06 | 303.07 | 291.06 | 6.3M |
| February 28, 2025 | 295.96 | 297.85 | 297.85 | 301.98 | 292.15 | 10.67M |
| February 27, 2025 | 296.34 | 294.9 | 294.9 | 304.92 | 292.67 | 16.67M |
| February 26, 2025 | 312.66 | 307.33 | 307.33 | 313.7 | 306.45 | 11.33M |
| February 25, 2025 | 306.25 | 305.88 | 305.88 | 308.42 | 300.62 | 7.31M |
| February 24, 2025 | 311.51 | 308.32 | 308.32 | 312.73 | 303.52 | 6.65M |
| February 21, 2025 | 318.97 | 309.8 | 309.8 | 318.97 | 306.86 | 7.33M |
| February 20, 2025 | 322.24 | 318.43 | 318.43 | 324.45 | 318.21 | 6.39M |
| February 19, 2025 | 329.74 | 324.53 | 324.53 | 329.74 | 322.87 | 5M |
| February 18, 2025 | 328.59 | 328.96 | 328.96 | 329.16 | 323 | 4.21M |
| February 14, 2025 | 328.03 | 326.54 | 326.54 | 328.5 | 322.62 | 5.87M |
| February 13, 2025 | 326.2 | 329.85 | 329.85 | 330.35 | 323.22 | 4.31M |
| February 12, 2025 | 319.55 | 326.12 | 326.12 | 327 | 316.97 | 5.64M |
| February 11, 2025 | 324.02 | 324.4 | 324.4 | 326.44 | 321.26 | 5.45M |
| February 10, 2025 | 327.92 | 327.2 | 327.2 | 331.75 | 326.65 | 5.98M |
| February 07, 2025 | 332 | 325.83 | 325.83 | 333.82 | 323.72 | 7.63M |
| February 06, 2025 | 337.48 | 330.81 | 330.81 | 337.48 | 329.1 | 13.24M |
| February 05, 2025 | 345.72 | 347.93 | 347.93 | 348.04 | 338.87 | 4.52M |
| February 04, 2025 | 345.62 | 344.14 | 344.14 | 346.93 | 338.67 | 4.97M |
| February 03, 2025 | 335.97 | 339.24 | 339.24 | 341.46 | 331.26 | 4.55M |
| January 31, 2025 | 348 | 341.7 | 341.7 | 349.5 | 340.1 | 5.78M |
| January 30, 2025 | 340.9 | 343.57 | 343.57 | 348 | 340 | 7.59M |
| January 29, 2025 | 358.76 | 354 | 354 | 360.18 | 351.5 | 6.27M |
| January 28, 2025 | 354.77 | 359.95 | 359.95 | 367.09 | 350.46 | 12.1M |
| January 27, 2025 | 332.36 | 347.1 | 347.1 | 353.15 | 330.5 | 15.66M |
| January 24, 2025 | 336.3 | 333.88 | 333.88 | 338.65 | 331.79 | 3.3M |
| January 23, 2025 | 332.33 | 334.66 | 334.66 | 335.46 | 329.6 | 4.36M |
| January 22, 2025 | 331.25 | 332.62 | 332.62 | 335.23 | 327.28 | 7.26M |
| January 21, 2025 | 329.4 | 326.84 | 326.84 | 329.52 | 322.45 | 6.4M |
| January 17, 2025 | 328.72 | 324.56 | 324.56 | 329.57 | 323.07 | 6.3M |
| January 16, 2025 | 322.94 | 320 | 320 | 327.72 | 319.55 | 5.05M |
| January 15, 2025 | 329.88 | 321.16 | 321.16 | 331.53 | 320.78 | 6.04M |
| January 14, 2025 | 325 | 323.54 | 323.54 | 329.94 | 321.5 | 5.94M |
| January 13, 2025 | 314.6 | 319.07 | 319.07 | 320.55 | 313.8 | 4.58M |
| January 10, 2025 | 322.77 | 317.85 | 317.85 | 322.77 | 316.02 | 6.54M |
| January 08, 2025 | 327.74 | 326.9 | 326.9 | 328.8 | 323.11 | 3.79M |
| January 07, 2025 | 330.5 | 324.93 | 324.93 | 331.5 | 322.91 | 4.64M |
| January 06, 2025 | 334.02 | 330.53 | 330.53 | 336.6 | 327.28 | 5.79M |
| January 03, 2025 | 332.1 | 332.9 | 332.9 | 333.44 | 329.27 | 4.1M |
| January 02, 2025 | 336.31 | 330.66 | 330.66 | 338.92 | 327.81 | 4.81M |
| December 31, 2024 | 336.27 | 334.33 | 334.33 | 337.15 | 332.41 | 3.03M |
| December 30, 2024 | 333.47 | 335.74 | 335.74 | 338.11 | 331.61 | 3.41M |
| December 27, 2024 | 340.35 | 338.45 | 338.45 | 342.27 | 335.27 | 3.22M |
| December 26, 2024 | 344.88 | 341.72 | 341.72 | 344.88 | 341.03 | 3.48M |
| December 24, 2024 | 343 | 344.43 | 344.43 | 344.95 | 340.83 | 1.81M |
| December 23, 2024 | 342.25 | 342.9 | 342.9 | 343.85 | 336.68 | 5.33M |
| December 20, 2024 | 332.74 | 343.65 | 343.65 | 346.45 | 331.14 | 14.93M |
| December 19, 2024 | 341.7 | 336.23 | 336.23 | 343.53 | 335.43 | 7.42M |
| December 18, 2024 | 354.5 | 337.23 | 337.23 | 354.77 | 335.24 | 8.4M |
| December 17, 2024 | 356.9 | 350.97 | 350.57 | 357.23 | 349.11 | 6.91M |
| December 16, 2024 | 350.78 | 357.23 | 356.82 | 358.07 | 350.56 | 5.48M |
| December 13, 2024 | 364 | 354.31 | 353.91 | 364.8 | 352.5 | 5.54M |
| December 12, 2024 | 355 | 358.03 | 357.62 | 360 | 352.92 | 5.42M |
| December 11, 2024 | 353.49 | 354.85 | 354.45 | 360.2 | 351.88 | 7.55M |
| December 10, 2024 | 351.35 | 348.82 | 348.42 | 355.49 | 347.43 | 6.03M |
| December 09, 2024 | 361.7 | 351.57 | 351.17 | 361.7 | 350.79 | 6.48M |