467.09
-4.28(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 473.54 | 467.09 | 467.09 | 480 | 465.5 | 1.31M |
| March 12, 2025 | 474.99 | 471.37 | 471.37 | 476.62 | 463.21 | 1.68M |
| March 11, 2025 | 483.95 | 475.5 | 475.5 | 488.54 | 472.71 | 1.48M |
| March 10, 2025 | 497.62 | 488.78 | 488.78 | 504.98 | 480.55 | 2.17M |
| March 07, 2025 | 478.27 | 499.62 | 499.62 | 500.27 | 478.27 | 2.59M |
| March 06, 2025 | 468 | 482.84 | 482.84 | 484.89 | 465.3 | 1.7M |
| March 05, 2025 | 460.39 | 467.5 | 467.5 | 468.84 | 458.65 | 1.29M |
| March 04, 2025 | 453.8 | 458.38 | 458.38 | 463.29 | 447.65 | 2.33M |
| March 03, 2025 | 484.07 | 465.83 | 465.83 | 484.67 | 463.55 | 1.49M |
| February 28, 2025 | 479.93 | 480.79 | 480.79 | 485.21 | 472.56 | 1.91M |
| February 27, 2025 | 482.32 | 480.55 | 480.55 | 487.46 | 479.16 | 1.3M |
| February 26, 2025 | 490 | 478.52 | 478.52 | 490.73 | 477.42 | 1.56M |
| February 25, 2025 | 486.68 | 487.59 | 487.59 | 490.75 | 482.85 | 1.21M |
| February 24, 2025 | 489.98 | 484.55 | 484.55 | 492.35 | 482.15 | 1.25M |
| February 21, 2025 | 497.27 | 489.98 | 489.98 | 498.77 | 487.26 | 1.07M |
| February 20, 2025 | 508.14 | 495.79 | 495.79 | 509.26 | 493.11 | 1.51M |
| February 19, 2025 | 496.16 | 509.27 | 509.27 | 515.05 | 496 | 2.06M |
| February 18, 2025 | 481 | 501.56 | 501.56 | 502.1 | 480 | 2.36M |
| February 14, 2025 | 469.9 | 480.22 | 480.22 | 481.14 | 467.1 | 1.92M |
| February 13, 2025 | 454.5 | 466.22 | 466.22 | 474.38 | 451.22 | 3.06M |
| February 12, 2025 | 468.81 | 476.56 | 476.56 | 477.78 | 463.97 | 1.98M |
| February 11, 2025 | 469.52 | 474.3 | 474.3 | 476.7 | 468.88 | 1.49M |
| February 10, 2025 | 467.59 | 469.98 | 469.98 | 471.88 | 464 | 1.35M |
| February 07, 2025 | 468.42 | 465.6 | 465.6 | 469.47 | 463 | 898,075 |
| February 06, 2025 | 471.35 | 464.98 | 464.98 | 471.36 | 463.46 | 809,354 |
| February 05, 2025 | 472.51 | 467.68 | 467.68 | 473.99 | 464.71 | 1.08M |
| February 04, 2025 | 468.67 | 472.27 | 472.27 | 474.63 | 465 | 1.05M |
| February 03, 2025 | 464.15 | 467.05 | 467.05 | 469.67 | 459.14 | 1.4M |
| January 31, 2025 | 479 | 476.56 | 476.56 | 479.59 | 474.06 | 1.4M |
| January 30, 2025 | 475.75 | 479.99 | 479.99 | 483.58 | 474.42 | 1.12M |
| January 29, 2025 | 481 | 478.16 | 478.16 | 482.84 | 477.33 | 977,036 |
| January 28, 2025 | 482.41 | 479.99 | 479.99 | 485.84 | 476.32 | 1.64M |
| January 27, 2025 | 480 | 484.15 | 484.15 | 484.39 | 474.11 | 1.42M |
| January 24, 2025 | 474.46 | 478.77 | 478.77 | 479.48 | 472.36 | 1.4M |
| January 23, 2025 | 461.16 | 474.72 | 474.72 | 475.92 | 460.65 | 1.93M |
| January 22, 2025 | 462.84 | 459.75 | 459.75 | 464.32 | 458.57 | 1.13M |
| January 21, 2025 | 458.47 | 463.15 | 463.15 | 465.59 | 453.55 | 1.73M |
| January 17, 2025 | 447.81 | 455.44 | 455.44 | 457.22 | 443.64 | 2.32M |
| January 16, 2025 | 431.89 | 439.11 | 439.11 | 439.87 | 428.51 | 1.18M |
| January 15, 2025 | 437.98 | 428.88 | 428.88 | 438 | 426.45 | 1.43M |
| January 14, 2025 | 430.7 | 432.31 | 432.31 | 433.44 | 427.36 | 1.22M |
| January 13, 2025 | 408.01 | 429.91 | 429.91 | 432.27 | 406.08 | 1.99M |
| January 10, 2025 | 405.89 | 408.57 | 408.57 | 411.39 | 403.01 | 1.7M |
| January 08, 2025 | 411.08 | 410 | 410 | 411.97 | 408.21 | 878,065 |
| January 07, 2025 | 417.85 | 413.27 | 413.27 | 420.1 | 412.35 | 1.22M |
| January 06, 2025 | 424 | 418 | 418 | 429.1 | 417.88 | 1.08M |
| January 03, 2025 | 419.83 | 422.22 | 422.22 | 422.94 | 416.68 | 875,122 |
| January 02, 2025 | 426.08 | 418.18 | 418.18 | 428.84 | 417.88 | 1.01M |
| December 31, 2024 | 425.5 | 423.7 | 423.7 | 427.8 | 421.46 | 772,818 |
| December 30, 2024 | 427.24 | 424.64 | 423.02 | 427.9 | 421.73 | 792,568 |
| December 27, 2024 | 432.33 | 430.06 | 428.42 | 435.17 | 427.09 | 735,346 |
| December 26, 2024 | 431.79 | 433.84 | 432.18 | 435.45 | 430.44 | 444,900 |
| December 24, 2024 | 430.61 | 432.84 | 431.19 | 433.59 | 428.71 | 383,200 |
| December 23, 2024 | 432.63 | 432.38 | 430.73 | 432.63 | 427 | 1.09M |
| December 20, 2024 | 426.01 | 432.49 | 430.84 | 436.5 | 425.74 | 2.45M |
| December 19, 2024 | 428.07 | 426.63 | 425 | 431.06 | 421.97 | 1.76M |
| December 18, 2024 | 443.2 | 426 | 424.37 | 445.31 | 424.51 | 1.42M |
| December 17, 2024 | 436.57 | 443.59 | 441.9 | 444.94 | 435 | 1.36M |
| December 16, 2024 | 440.33 | 438.42 | 436.75 | 441.4 | 436 | 956,866 |
| December 13, 2024 | 440 | 440.44 | 438.76 | 442.12 | 437.02 | 900,756 |