362.02
+13.98(+4.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 355 | 362.02 | 362.02 | 365.27 | 352.96 | 2.83M |
| January 14, 2025 | 345 | 348.04 | 348.04 | 351.97 | 343.25 | 2.54M |
| January 13, 2025 | 342.87 | 341.46 | 341.46 | 345.17 | 335.55 | 3.34M |
| January 10, 2025 | 354.91 | 348.84 | 348.84 | 354.91 | 343.99 | 2.83M |
| January 08, 2025 | 356.19 | 358.72 | 358.72 | 365.07 | 351.31 | 2.55M |
| January 07, 2025 | 366.06 | 359.93 | 359.93 | 370.37 | 354.13 | 2.65M |
| January 06, 2025 | 362.5 | 366.36 | 366.36 | 368.39 | 356.03 | 2.9M |
| January 03, 2025 | 349.23 | 359.5 | 359.5 | 359.69 | 348.31 | 531,554 |
| January 02, 2025 | 346.52 | 347.34 | 347.34 | 350.5 | 341.04 | 2.67M |
| December 31, 2024 | 351.86 | 342.16 | 342.16 | 351.86 | 339.72 | 2.24M |
| December 30, 2024 | 347.61 | 349.31 | 349.31 | 352.88 | 344.34 | 2.47M |
| December 27, 2024 | 361.15 | 350.25 | 350.25 | 361.92 | 349.85 | 726,508 |
| December 26, 2024 | 365.75 | 365.08 | 365.08 | 366.64 | 361.94 | 1.17M |
| December 24, 2024 | 361.07 | 365.79 | 365.79 | 366 | 359.26 | 1.29M |
| December 23, 2024 | 358.49 | 361.5 | 361.5 | 365.73 | 354.23 | 2.75M |
| December 20, 2024 | 347 | 362.29 | 362.29 | 365.44 | 345.05 | 5.17M |
| December 19, 2024 | 364.93 | 351.03 | 351.03 | 365 | 349.75 | 4.38M |
| December 18, 2024 | 376.42 | 349.18 | 349.18 | 379.18 | 345.47 | 4.82M |
| December 17, 2024 | 386.75 | 376.42 | 376.42 | 388 | 373.24 | 3.89M |
| December 16, 2024 | 368.76 | 388.2 | 388.2 | 389 | 364.89 | 5.18M |
| December 13, 2024 | 366 | 366.61 | 366.61 | 370.18 | 361.52 | 1.5M |
| December 12, 2024 | 360.47 | 365.5 | 365.5 | 365.84 | 357.55 | 2.17M |
| December 11, 2024 | 348.19 | 362.97 | 362.97 | 364.9 | 348.19 | 3.53M |
| December 10, 2024 | 353.6 | 348.61 | 348.61 | 357.26 | 348.52 | 1.34M |
| December 09, 2024 | 365.65 | 353.6 | 353.6 | 366.59 | 351.77 | 2.83M |
| December 06, 2024 | 364 | 365.65 | 365.65 | 371.27 | 360.99 | 3.22M |
| December 05, 2024 | 361.2 | 364.84 | 364.84 | 366.25 | 358.6 | 3.19M |
| December 04, 2024 | 353.1 | 364.16 | 364.16 | 366.44 | 348.5 | 5.06M |
| December 03, 2024 | 345 | 349.95 | 349.95 | 351.95 | 343.4 | 3.58M |
| December 02, 2024 | 344.9 | 346.8 | 346.8 | 354.34 | 336.56 | 5.39M |
| November 29, 2024 | 349.5 | 345.97 | 345.97 | 350.16 | 344.72 | 2.43M |
| November 27, 2024 | 359.22 | 347.59 | 347.59 | 359.22 | 340.52 | 10.81M |
| November 26, 2024 | 363 | 364.3 | 364.3 | 367.35 | 359.25 | 6.17M |
| November 25, 2024 | 375 | 363.68 | 363.68 | 377.42 | 360.78 | 5.02M |
| November 22, 2024 | 359.68 | 372.26 | 372.26 | 372.56 | 357.95 | 3.4M |
| November 21, 2024 | 354.5 | 357.55 | 357.55 | 362.4 | 351.5 | 4.55M |
| November 20, 2024 | 357.31 | 350.15 | 350.15 | 357.31 | 344.47 | 2.48M |
| November 19, 2024 | 341.54 | 353.29 | 353.29 | 354.34 | 338.53 | 3.17M |
| November 18, 2024 | 339.97 | 342.97 | 342.97 | 347.3 | 336.75 | 2.38M |
| November 15, 2024 | 340.4 | 336.75 | 336.75 | 343.01 | 332.75 | 3.46M |
| November 14, 2024 | 347.89 | 344.36 | 344.36 | 351.09 | 343.53 | 2.56M |
| November 13, 2024 | 345.6 | 347.88 | 347.88 | 359.45 | 344.09 | 4.75M |
| November 12, 2024 | 339.81 | 343.5 | 343.5 | 343.89 | 336.53 | 2.92M |
| November 11, 2024 | 334 | 342.42 | 342.42 | 342.79 | 331.88 | 3.35M |
| November 08, 2024 | 330.55 | 328.26 | 328.26 | 333.15 | 323.24 | 1.95M |
| November 07, 2024 | 322.5 | 330.78 | 330.78 | 333.22 | 320.45 | 3.52M |
| November 06, 2024 | 317.17 | 320 | 320 | 324.66 | 316.75 | 4.02M |
| November 05, 2024 | 300 | 307.58 | 307.58 | 308.89 | 298.62 | 2.26M |
| November 04, 2024 | 300.52 | 298.88 | 298.88 | 302.93 | 295.08 | 2.32M |
| November 01, 2024 | 296.79 | 303.13 | 303.13 | 304.38 | 295.71 | 2.56M |
| October 31, 2024 | 306.12 | 296.87 | 296.87 | 307.4 | 294.68 | 3.48M |
| October 30, 2024 | 311.5 | 307.45 | 307.45 | 315.48 | 307.14 | 2.08M |
| October 29, 2024 | 303.24 | 310.94 | 310.94 | 313.15 | 300.4 | 3.14M |
| October 28, 2024 | 301.15 | 301.32 | 301.32 | 305 | 295.31 | 3.46M |
| October 25, 2024 | 305.22 | 300.62 | 300.62 | 311.35 | 295.13 | 6.05M |
| October 24, 2024 | 302.11 | 304.47 | 304.47 | 305.91 | 301 | 1.98M |
| October 23, 2024 | 307.14 | 299.24 | 299.24 | 308.07 | 298.32 | 1.82M |
| October 22, 2024 | 309 | 308.51 | 308.51 | 311.56 | 304.26 | 2.26M |
| October 21, 2024 | 309.66 | 309.55 | 309.55 | 317 | 308.11 | 3.29M |
| October 18, 2024 | 310.34 | 310.15 | 310.15 | 313.88 | 306.81 | 2.87M |