190.58
-1.63(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 191.86 | 190.58 | 190.58 | 192.19 | 189.37 | 1.61M |
| March 12, 2025 | 197.09 | 192.21 | 192.21 | 197.66 | 191.87 | 2.34M |
| March 11, 2025 | 201.45 | 196.56 | 196.56 | 201.57 | 195.71 | 1.89M |
| March 10, 2025 | 201.88 | 200.61 | 200.61 | 205.65 | 199.72 | 1.82M |
| March 07, 2025 | 199.84 | 203.06 | 203.06 | 203.69 | 198.34 | 1.8M |
| March 06, 2025 | 203.8 | 200.6 | 200.6 | 203.8 | 198.45 | 1.95M |
| March 05, 2025 | 202.3 | 205.29 | 205.29 | 206.65 | 202.26 | 1.28M |
| March 04, 2025 | 208.3 | 204.56 | 204.56 | 209.72 | 204.35 | 1.66M |
| March 03, 2025 | 206.86 | 207.43 | 207.43 | 210.16 | 206.28 | 1.69M |
| February 28, 2025 | 204.52 | 207.5 | 207.5 | 207.67 | 204.41 | 1.84M |
| February 27, 2025 | 204.93 | 203.37 | 203.37 | 206.87 | 203.29 | 1.69M |
| February 26, 2025 | 203.39 | 204.31 | 204.31 | 207.52 | 202.57 | 1.52M |
| February 25, 2025 | 202.24 | 205.82 | 205.82 | 207.49 | 202.24 | 2.15M |
| February 24, 2025 | 204.62 | 203.35 | 203.35 | 206.47 | 203.2 | 1.61M |
| February 21, 2025 | 205.93 | 204.43 | 204.43 | 206.33 | 203.62 | 2.3M |
| February 20, 2025 | 206.9 | 205.93 | 205.93 | 207.22 | 204.63 | 1.34M |
| February 19, 2025 | 204.36 | 208.14 | 208.14 | 208.66 | 204.21 | 2.33M |
| February 18, 2025 | 202.72 | 203.74 | 203.74 | 204.01 | 201.62 | 1.39M |
| February 14, 2025 | 206 | 204.22 | 204.22 | 207.22 | 204.2 | 1.06M |
| February 13, 2025 | 205.18 | 205.99 | 205.99 | 206.84 | 204.92 | 1.27M |
| February 12, 2025 | 203.31 | 204.61 | 204.61 | 205.54 | 202.14 | 1.31M |
| February 11, 2025 | 204.29 | 205.4 | 205.4 | 205.67 | 202.41 | 1.09M |
| February 10, 2025 | 203.55 | 203.97 | 203.97 | 205.19 | 201.87 | 1.53M |
| February 07, 2025 | 205 | 202.06 | 202.06 | 205.63 | 201.84 | 2.11M |
| February 06, 2025 | 202.12 | 204.29 | 204.29 | 204.54 | 201.16 | 1.34M |
| February 05, 2025 | 201.3 | 201.6 | 201.6 | 202.17 | 198.96 | 2.01M |
| February 04, 2025 | 201.01 | 200.61 | 200.61 | 202.39 | 199.66 | 1.45M |
| February 03, 2025 | 202.42 | 202.21 | 202.21 | 203 | 198.59 | 1.79M |
| January 31, 2025 | 201.13 | 200.57 | 200.57 | 202.54 | 200.06 | 1.32M |
| January 30, 2025 | 199.42 | 202.18 | 202.18 | 202.32 | 199.42 | 883,858 |
| January 29, 2025 | 201.45 | 198.56 | 198.56 | 201.72 | 198.42 | 836,269 |
| January 28, 2025 | 202.75 | 200.43 | 200.43 | 203.12 | 200.36 | 1.47M |
| January 27, 2025 | 195.5 | 202.56 | 202.56 | 202.94 | 195.22 | 2.64M |
| January 24, 2025 | 197.06 | 197.39 | 197.39 | 198.42 | 197.01 | 874,024 |
| January 23, 2025 | 198.53 | 197.8 | 197.8 | 198.78 | 196.94 | 1.11M |
| January 22, 2025 | 201.23 | 199.02 | 199.02 | 201.45 | 198.95 | 1.58M |
| January 21, 2025 | 198.96 | 201.23 | 201.23 | 202.32 | 198.96 | 2.24M |
| January 17, 2025 | 201.31 | 198.31 | 198.31 | 201.31 | 197.55 | 1.67M |
| January 16, 2025 | 196.4 | 198.05 | 198.05 | 199.24 | 196.25 | 1.42M |
| January 15, 2025 | 194.86 | 195.7 | 195.7 | 196.05 | 194 | 1.47M |
| January 14, 2025 | 190.04 | 192.28 | 192.28 | 192.36 | 189.37 | 1.59M |
| January 13, 2025 | 188.6 | 190.6 | 190.6 | 191.18 | 187.67 | 1.59M |
| January 10, 2025 | 191.5 | 189.3 | 189.3 | 194.24 | 189.19 | 2.33M |
| January 08, 2025 | 189.34 | 192.65 | 192.65 | 193.11 | 188.33 | 3.21M |
| January 07, 2025 | 187.52 | 188.72 | 188.72 | 192.89 | 186.47 | 3.62M |
| January 06, 2025 | 185.65 | 185.1 | 185.1 | 187.03 | 184.08 | 2.59M |
| January 03, 2025 | 182.76 | 185.85 | 185.85 | 186.46 | 182.76 | 2.11M |
| January 02, 2025 | 183.59 | 182.09 | 182.09 | 184.08 | 180.98 | 1.75M |
| December 31, 2024 | 183.88 | 182.7 | 182.7 | 184.15 | 181.92 | 2.04M |
| December 30, 2024 | 182.56 | 183.68 | 183.68 | 184.55 | 180.78 | 1.87M |
| December 27, 2024 | 183.32 | 183.37 | 183.37 | 185.19 | 182.14 | 1.57M |
| December 26, 2024 | 186.95 | 185.13 | 185.13 | 187.89 | 184.97 | 1.53M |
| December 24, 2024 | 187.15 | 188.35 | 188.35 | 188.39 | 186.66 | 908,700 |
| December 23, 2024 | 187.13 | 187.12 | 187.12 | 188.28 | 185.34 | 2.66M |
| December 20, 2024 | 181.59 | 186.94 | 186.94 | 187.74 | 181.15 | 6.17M |
| December 19, 2024 | 192.66 | 182.79 | 182.79 | 193.69 | 182.21 | 6.21M |
| December 18, 2024 | 207.97 | 204.39 | 204.39 | 210.31 | 204.31 | 3.57M |
| December 17, 2024 | 210 | 208.38 | 208.38 | 212.41 | 208.03 | 3.24M |
| December 16, 2024 | 211.4 | 211.8 | 211.8 | 213.89 | 211.12 | 3.08M |
| December 13, 2024 | 210.75 | 211.22 | 211.22 | 211.98 | 209.4 | 1.37M |