206.69
+0.34(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 205.66 | 206.69 | 206.69 | 207.9 | 205.11 | 3.42M |
| March 12, 2025 | 207.09 | 206.35 | 206.35 | 207.79 | 204.73 | 3.56M |
| March 11, 2025 | 213.49 | 208.59 | 208.59 | 213.75 | 206.92 | 5.24M |
| March 10, 2025 | 214.29 | 213.82 | 213.82 | 218.47 | 213.58 | 4.18M |
| March 07, 2025 | 211.25 | 214.52 | 214.52 | 215.36 | 210.79 | 5.6M |
| March 06, 2025 | 208.94 | 211.26 | 211.26 | 211.74 | 207.9 | 5.04M |
| March 05, 2025 | 208 | 209.62 | 209.62 | 210.43 | 206.79 | 5.3M |
| March 04, 2025 | 211.7 | 208 | 208 | 212.53 | 207.83 | 6.96M |
| March 03, 2025 | 213.72 | 212.02 | 212.02 | 216.06 | 211.03 | 5.33M |
| February 28, 2025 | 212.99 | 212.89 | 212.89 | 213.77 | 210.59 | 3.98M |
| February 27, 2025 | 211.79 | 212.27 | 212.27 | 214.89 | 211.62 | 2.76M |
| February 26, 2025 | 210.83 | 211.33 | 211.33 | 212.71 | 209.75 | 3.13M |
| February 25, 2025 | 211.15 | 212 | 212 | 213.82 | 211.02 | 3.78M |
| February 24, 2025 | 211.76 | 209.91 | 209.91 | 215.19 | 209.72 | 6.74M |
| February 21, 2025 | 211.16 | 211.94 | 211.94 | 212.5 | 209.4 | 5.56M |
| February 20, 2025 | 209.59 | 211.35 | 211.35 | 211.5 | 208.87 | 3.64M |
| February 19, 2025 | 207.93 | 210.81 | 210.81 | 211.7 | 207.92 | 5.06M |
| February 18, 2025 | 204.42 | 208.04 | 208.04 | 208.39 | 202.78 | 4.9M |
| February 14, 2025 | 204.82 | 202.75 | 202.75 | 205.14 | 201.54 | 5.33M |
| February 13, 2025 | 206.51 | 205.27 | 205.27 | 207.3 | 204.61 | 3.38M |
| February 12, 2025 | 205.59 | 205.01 | 205.01 | 206.29 | 204.25 | 3.41M |
| February 11, 2025 | 206.57 | 206.94 | 206.94 | 209.34 | 205.78 | 3.08M |
| February 10, 2025 | 206.55 | 208.52 | 208.52 | 209.16 | 205.08 | 6.63M |
| February 07, 2025 | 212 | 205.52 | 205.52 | 213.4 | 205.38 | 6.7M |
| February 06, 2025 | 215 | 209.82 | 209.82 | 215.24 | 206.18 | 12.19M |
| February 05, 2025 | 223.55 | 222.35 | 222.35 | 224.21 | 219.25 | 4.6M |
| February 04, 2025 | 224.57 | 223.55 | 223.55 | 225.7 | 223.11 | 3.44M |
| February 03, 2025 | 222.5 | 222.41 | 222.41 | 223.3 | 219.66 | 3.22M |
| January 31, 2025 | 222.85 | 223.72 | 223.72 | 225.95 | 222.55 | 2.48M |
| January 30, 2025 | 222.05 | 224.06 | 224.06 | 224.7 | 221.58 | 1.81M |
| January 29, 2025 | 220.95 | 221.05 | 221.05 | 222.8 | 220.65 | 1.92M |
| January 28, 2025 | 224.72 | 220.7 | 220.7 | 224.72 | 220.17 | 3.6M |
| January 27, 2025 | 220.25 | 225.71 | 225.71 | 225.87 | 220.1 | 3.11M |
| January 24, 2025 | 225 | 221.51 | 221.51 | 227.15 | 221.28 | 6.33M |
| January 23, 2025 | 223.45 | 225.66 | 225.66 | 226.07 | 222.75 | 3.04M |
| January 22, 2025 | 224 | 223.09 | 223.09 | 224.54 | 222.64 | 2.97M |
| January 21, 2025 | 223.37 | 225.07 | 225.07 | 227.73 | 223.19 | 4.66M |
| January 17, 2025 | 226.84 | 222.58 | 222.58 | 226.87 | 222.29 | 3.35M |
| January 16, 2025 | 220 | 222.69 | 222.69 | 224.53 | 219.92 | 4.61M |
| January 15, 2025 | 219.78 | 219.54 | 219.54 | 220.53 | 216.19 | 4.65M |
| January 14, 2025 | 220.34 | 218.5 | 218.5 | 220.51 | 214.6 | 4.02M |
| January 13, 2025 | 217.67 | 219.1 | 219.1 | 228.97 | 217.42 | 5.39M |
| January 10, 2025 | 219.97 | 218.19 | 218.19 | 220 | 216.28 | 3.59M |
| January 08, 2025 | 220.09 | 220.17 | 220.17 | 221.38 | 219.2 | 3.12M |
| January 07, 2025 | 221.5 | 220.63 | 220.63 | 223.08 | 219.91 | 3.02M |
| January 06, 2025 | 224.68 | 221.74 | 221.74 | 226.92 | 221.36 | 3.83M |
| January 03, 2025 | 225.98 | 226.52 | 226.52 | 227.42 | 225.86 | 2.64M |
| January 02, 2025 | 227.07 | 225.52 | 225.52 | 227.99 | 224.65 | 2.09M |
| December 31, 2024 | 227.15 | 225.89 | 225.89 | 227.55 | 225.6 | 1.94M |
| December 30, 2024 | 227.15 | 226.6 | 226.6 | 227.43 | 225.4 | 2.37M |
| December 27, 2024 | 231 | 229.51 | 229.51 | 231.56 | 228.8 | 3.05M |
| December 26, 2024 | 228.78 | 231.86 | 231.86 | 232.01 | 228.42 | 3.07M |
| December 24, 2024 | 226.65 | 228.9 | 228.9 | 229.28 | 225.65 | 1.87M |
| December 23, 2024 | 227.77 | 227.14 | 227.14 | 228.25 | 225.95 | 3.47M |
| December 20, 2024 | 225.16 | 228.32 | 228.32 | 229.75 | 224.62 | 6.83M |
| December 19, 2024 | 228.62 | 226.88 | 226.88 | 233.5 | 226.3 | 4.87M |
| December 18, 2024 | 233.7 | 226.86 | 226.86 | 234.7 | 226.41 | 6.43M |
| December 17, 2024 | 238.16 | 233.13 | 233.13 | 238.31 | 231.64 | 5.38M |
| December 16, 2024 | 232.46 | 236 | 236 | 237.94 | 230.15 | 8.2M |
| December 13, 2024 | 225.94 | 227.62 | 227.62 | 229.09 | 225.87 | 2.43M |