195.76
-0.8(-0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 195.65 | 195.76 | 195.76 | 197.54 | 194.76 | 395,445 |
| February 03, 2025 | 195.05 | 196.56 | 196.56 | 197.9 | 191.61 | 549,678 |
| January 31, 2025 | 196.13 | 197.26 | 197.26 | 198.22 | 194.23 | 388,493 |
| January 30, 2025 | 193.27 | 195.5 | 195.5 | 195.81 | 190.88 | 468,940 |
| January 29, 2025 | 195.31 | 192.89 | 192.89 | 197.04 | 191.94 | 559,747 |
| January 28, 2025 | 203.2 | 195.77 | 195.77 | 203.2 | 193.79 | 494,824 |
| January 27, 2025 | 203.35 | 202.99 | 202.99 | 206.6 | 201.64 | 414,358 |
| January 24, 2025 | 203.71 | 203.8 | 203.8 | 204 | 202.25 | 77,347 |
| January 23, 2025 | 206.33 | 204.14 | 204.14 | 207.17 | 199.87 | 470,735 |
| January 22, 2025 | 207.51 | 205.17 | 205.17 | 207.68 | 204.86 | 590,100 |
| January 21, 2025 | 204.79 | 208.61 | 208.61 | 209.24 | 204.5 | 516,704 |
| January 17, 2025 | 202.5 | 202.55 | 202.55 | 204.07 | 200.58 | 619,492 |
| January 16, 2025 | 198.19 | 201.02 | 201.02 | 202.32 | 196.65 | 411,167 |
| January 15, 2025 | 200.37 | 199.01 | 199.01 | 200.45 | 196.69 | 118,078 |
| January 14, 2025 | 195.13 | 197.43 | 197.43 | 197.55 | 193.14 | 429,266 |
| January 13, 2025 | 190.55 | 195.14 | 195.14 | 195.88 | 189.04 | 464,003 |
| January 10, 2025 | 188.01 | 190.02 | 190.02 | 190.4 | 187.01 | 360,055 |
| January 08, 2025 | 188.97 | 189.56 | 189.56 | 190.68 | 186.31 | 272,293 |
| January 07, 2025 | 187.87 | 189.05 | 189.05 | 191.1 | 187.34 | 469,624 |
| January 06, 2025 | 189.29 | 186.7 | 186.7 | 190.31 | 186.3 | 493,023 |
| January 03, 2025 | 187.86 | 188.08 | 188.08 | 188.94 | 187.29 | 393,812 |
| January 02, 2025 | 189.84 | 190.03 | 190.03 | 190.99 | 189.24 | 96,454 |
| December 31, 2024 | 188.89 | 188.97 | 188.97 | 190.83 | 187.33 | 342,727 |
| December 30, 2024 | 188.26 | 188.41 | 188.41 | 190.29 | 186.36 | 366,065 |
| December 27, 2024 | 190.55 | 190.42 | 190.42 | 192.41 | 189.09 | 332,077 |
| December 26, 2024 | 192.11 | 191.83 | 191.83 | 194.34 | 191.68 | 359,482 |
| December 24, 2024 | 190 | 192.46 | 192.46 | 192.47 | 189.8 | 142,010 |
| December 23, 2024 | 190.2 | 190.41 | 190.41 | 193.63 | 188.58 | 606,843 |
| December 20, 2024 | 191.13 | 190.45 | 190.45 | 197.94 | 190.38 | 2.38M |
| December 19, 2024 | 194.43 | 187.61 | 187.61 | 195.49 | 187.39 | 716,325 |
| December 18, 2024 | 196 | 194.44 | 194.44 | 206.12 | 194.23 | 987,876 |
| December 17, 2024 | 196.45 | 195.79 | 195.79 | 197.98 | 194.1 | 146,998 |
| December 16, 2024 | 192.14 | 198.27 | 198.27 | 199.17 | 192.09 | 747,585 |
| December 13, 2024 | 190.3 | 192.14 | 192.14 | 193.37 | 190.3 | 523,690 |
| December 12, 2024 | 191.1 | 190.85 | 190.85 | 193.42 | 190 | 511,159 |
| December 11, 2024 | 191.26 | 191.52 | 191.52 | 192.34 | 187.75 | 696,415 |
| December 10, 2024 | 193.08 | 191.59 | 191.59 | 193.42 | 188.53 | 329,827 |
| December 09, 2024 | 187.9 | 193.25 | 193.25 | 194.08 | 187.88 | 733,788 |
| December 06, 2024 | 190 | 187.95 | 187.95 | 191.34 | 187.76 | 609,017 |
| December 05, 2024 | 193.23 | 188.88 | 188.88 | 193.73 | 188.6 | 684,858 |
| December 04, 2024 | 191.51 | 192.9 | 192.9 | 194.82 | 190.5 | 558,708 |
| December 03, 2024 | 194.9 | 191.87 | 191.87 | 194.97 | 190.67 | 471,300 |
| December 02, 2024 | 198.02 | 194.84 | 194.84 | 198.02 | 194.56 | 537,926 |
| November 29, 2024 | 198.2 | 197.92 | 197.92 | 200.07 | 196.9 | 271,719 |
| November 27, 2024 | 198.45 | 199.37 | 198.02 | 201.45 | 198.45 | 595,687 |
| November 26, 2024 | 198.02 | 197.98 | 196.64 | 199.46 | 196.49 | 573,857 |
| November 25, 2024 | 200.23 | 198.88 | 197.53 | 202.34 | 198.04 | 939,600 |
| November 22, 2024 | 196 | 198.95 | 198.95 | 200.77 | 195.46 | 631,419 |
| November 21, 2024 | 191.9 | 195.3 | 195.3 | 195.6 | 190 | 564,260 |
| November 20, 2024 | 191.74 | 190.25 | 190.25 | 192.34 | 189.07 | 521,753 |
| November 19, 2024 | 196.5 | 191.61 | 191.61 | 196.94 | 191.41 | 584,100 |
| November 18, 2024 | 194 | 196.3 | 196.3 | 197.09 | 192.72 | 520,319 |
| November 15, 2024 | 195 | 193.56 | 193.56 | 196.82 | 192.26 | 481,116 |
| November 14, 2024 | 203.76 | 195.33 | 195.33 | 204.27 | 194.66 | 541,116 |
| November 13, 2024 | 204.01 | 204.33 | 204.33 | 206.07 | 203.19 | 52,058 |
| November 12, 2024 | 207.41 | 204.6 | 204.6 | 208.19 | 203.99 | 458,710 |
| November 11, 2024 | 205.78 | 206.63 | 206.63 | 208.24 | 204.41 | 505,244 |
| November 08, 2024 | 199.03 | 202.66 | 202.66 | 203.28 | 199.03 | 431,717 |
| November 07, 2024 | 203.27 | 197.82 | 197.82 | 204.42 | 196.79 | 795,820 |
| November 06, 2024 | 206 | 203.21 | 203.21 | 209.54 | 200.01 | 963,200 |