195.39
-1.32(-0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 08, 2025 | 193.95 | 195.58 | 195.58 | 195.94 | 193.75 | 1.9M |
January 07, 2025 | 198.27 | 199.67 | 199.67 | 202.14 | 198.27 | 4.64M |
January 06, 2025 | 195.15 | 198.37 | 198.37 | 199.56 | 195.06 | 8.54M |
January 03, 2025 | 192.73 | 193.21 | 193.21 | 194.5 | 191.35 | 5.91M |
January 02, 2025 | 191.49 | 192.3 | 192.3 | 193.2 | 189.61 | 3.59M |
December 31, 2024 | 192.45 | 191.98 | 191.98 | 193.24 | 191.73 | 3.69M |
December 30, 2024 | 190.87 | 191.68 | 191.68 | 192.09 | 190.36 | 2.36M |
December 27, 2024 | 196.47 | 192.79 | 192.79 | 196.8 | 192.07 | 3.41M |
December 26, 2024 | 196.74 | 197.68 | 197.68 | 197.73 | 195.87 | 1.73M |
December 24, 2024 | 196.17 | 196.92 | 196.92 | 197.26 | 195.2 | 2.93M |
December 23, 2024 | 194.03 | 195.64 | 195.64 | 195.96 | 191.65 | 8.19M |
December 20, 2024 | 187.01 | 187.98 | 187.98 | 188.2 | 186.38 | 6.17M |
December 19, 2024 | 193.28 | 193.03 | 193.03 | 194.6 | 191.8 | 4.2M |
December 18, 2024 | 196.83 | 197.39 | 197.39 | 198.69 | 194.86 | 4.98M |
December 17, 2024 | 198.53 | 198.59 | 198.59 | 202.88 | 197.41 | 8.75M |
December 16, 2024 | 194.37 | 200.32 | 200.32 | 200.64 | 194.11 | 16.94M |
December 13, 2024 | 192.71 | 192.52 | 192.52 | 194.34 | 191.67 | 7.34M |
December 12, 2024 | 196.3 | 195.73 | 195.73 | 196.71 | 193.97 | 8.72M |
December 11, 2024 | 186.7 | 193.37 | 193.37 | 195.21 | 186.26 | 16.92M |
December 10, 2024 | 184.54 | 183.58 | 183.58 | 188.03 | 183.37 | 15.09M |
December 09, 2024 | 175.72 | 176.06 | 176.06 | 177.14 | 175.4 | 4.11M |
December 06, 2024 | 173.88 | 176.38 | 176.38 | 176.84 | 173.55 | 5.52M |
December 05, 2024 | 177.32 | 175.28 | 175.28 | 177.71 | 175.12 | 3.63M |
December 04, 2024 | 172.78 | 175.74 | 175.74 | 175.74 | 172.75 | 6.12M |
December 03, 2024 | 173.12 | 173.46 | 173.46 | 174.3 | 172.61 | 2.86M |
December 02, 2024 | 170.32 | 172.95 | 172.95 | 173.01 | 170.27 | 2.73M |
November 29, 2024 | 170.06 | 169.73 | 169.73 | 170.36 | 168.75 | 1.47M |
November 27, 2024 | 170.68 | 170.56 | 170.56 | 171.1 | 169.67 | 3.67M |
November 26, 2024 | 169.49 | 171.04 | 171.04 | 171.5 | 169.43 | 8.45M |
November 25, 2024 | 167.99 | 169.58 | 169.58 | 170.46 | 167.4 | 6.59M |
November 22, 2024 | 167.16 | 166.62 | 166.62 | 168.26 | 165.71 | 6.49M |
November 21, 2024 | 175.46 | 167.24 | 167.24 | 175.58 | 167.15 | 9.59M |
November 20, 2024 | 178.83 | 176.68 | 176.68 | 179.09 | 175.33 | 5.63M |
November 19, 2024 | 175.24 | 176.98 | 176.98 | 177.36 | 175.12 | 1.39M |
November 18, 2024 | 174.96 | 175.08 | 175.08 | 175.41 | 174.42 | 2.64M |
November 15, 2024 | 175.64 | 174.44 | 174.44 | 175.88 | 174.24 | 4.1M |
November 14, 2024 | 179.75 | 178.64 | 178.64 | 180.45 | 178.35 | 1.75M |
November 13, 2024 | 182.15 | 180.69 | 180.69 | 182.58 | 180.48 | 2.87M |
November 12, 2024 | 181.38 | 181.29 | 181.29 | 183.42 | 180.99 | 4.57M |
November 11, 2024 | 180.07 | 181.31 | 181.31 | 181.8 | 179.99 | 3.87M |
November 08, 2024 | 182 | 180.79 | 180.79 | 182.35 | 180.39 | 2.98M |
November 07, 2024 | 179.11 | 181.21 | 181.21 | 181.24 | 178.89 | 6.27M |
November 06, 2024 | 175.35 | 176.49 | 176.49 | 177.04 | 175.05 | 3.87M |
November 05, 2024 | 170.83 | 171.84 | 171.84 | 172.1 | 170.37 | 5.85M |
November 04, 2024 | 171.24 | 171.02 | 171.02 | 171.92 | 169.49 | 10.71M |
November 01, 2024 | 171.54 | 173.36 | 173.36 | 173.82 | 170.31 | 11.79M |
October 31, 2024 | 174.72 | 174.71 | 174.71 | 178.42 | 173.29 | 17.88M |
October 30, 2024 | 182.41 | 180.41 | 180.41 | 183.78 | 179.27 | 25.77M |
October 29, 2024 | 169.39 | 171.45 | 171.45 | 171.55 | 168.66 | 13.77M |
October 28, 2024 | 170.59 | 168.5 | 168.5 | 170.61 | 165.8 | 11.38M |
October 25, 2024 | 165.37 | 165.67 | 165.67 | 166.11 | 165.27 | 726,560 |
October 24, 2024 | 164.59 | 164.15 | 164.15 | 164.94 | 162.77 | 3.45M |
October 23, 2024 | 166.43 | 166.24 | 166.24 | 167.59 | 166.11 | 1.09M |
October 22, 2024 | 164.7 | 166.97 | 166.97 | 167.03 | 164.67 | 1.75M |
October 21, 2024 | 164.58 | 166.19 | 166.19 | 166.19 | 164.58 | 1.78M |
October 18, 2024 | 164.87 | 166.05 | 166.05 | 166.18 | 164.75 | 3.22M |
October 17, 2024 | 167.38 | 166.32 | 166.32 | 167.93 | 166.12 | 1.6M |
October 16, 2024 | 166.03 | 165.95 | 165.95 | 167.28 | 165.22 | 4.19M |
October 15, 2024 | 167.14 | 167.29 | 167.29 | 169.09 | 166.35 | 6.31M |
October 14, 2024 | 164.91 | 166.99 | 166.99 | 167.62 | 164.79 | 2.22M |