225.25
-0.64(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2025 | 227.07 | 225.62 | 225.62 | 227.99 | 224.66 | 1.32M |
| December 31, 2024 | 227.15 | 225.89 | 225.89 | 227.55 | 225.6 | 1.9M |
| December 30, 2024 | 227.15 | 226.6 | 226.6 | 227.43 | 225.4 | 2.22M |
| December 27, 2024 | 231 | 229.51 | 229.51 | 231.56 | 228.8 | 3.02M |
| 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 | 8.17M |
| December 13, 2024 | 225.94 | 227.62 | 227.62 | 229.09 | 225.87 | 2.43M |
| December 12, 2024 | 227.75 | 227.69 | 227.69 | 229.94 | 227.34 | 2.72M |
| December 11, 2024 | 231.89 | 229.06 | 229.06 | 234 | 227.86 | 4.38M |
| December 10, 2024 | 225.16 | 229.08 | 229.08 | 229.54 | 224.58 | 3.55M |
| December 09, 2024 | 226.64 | 225.09 | 225.09 | 227.74 | 224.94 | 2.54M |
| December 06, 2024 | 227.29 | 226.38 | 226.38 | 227.96 | 225.71 | 3.18M |
| December 05, 2024 | 229.95 | 226.29 | 226.29 | 230.14 | 225.51 | 5.18M |
| December 04, 2024 | 227.4 | 229.79 | 229.79 | 230.14 | 226.79 | 2.65M |
| December 03, 2024 | 228.14 | 226.96 | 226.96 | 229.2 | 223.16 | 4.02M |
| December 02, 2024 | 233.19 | 229.95 | 229.95 | 233.71 | 229.81 | 3.23M |
| November 29, 2024 | 229.41 | 232.93 | 232.93 | 233.27 | 229.41 | 1.92M |
| November 27, 2024 | 232.18 | 229.64 | 229.64 | 232.96 | 229.47 | 2.87M |
| November 26, 2024 | 231.8 | 230.4 | 230.4 | 232.5 | 229.85 | 4.2M |
| November 25, 2024 | 231.12 | 230.6 | 230.6 | 231.99 | 229.7 | 3.84M |
| November 22, 2024 | 227.75 | 229.11 | 229.11 | 230.12 | 227.12 | 3.83M |
| November 21, 2024 | 228 | 226.09 | 226.09 | 228.87 | 224.82 | 5.55M |
| November 20, 2024 | 227.24 | 226.67 | 226.67 | 228.89 | 225.41 | 4.63M |
| November 19, 2024 | 227.33 | 228.2 | 228.2 | 228.91 | 226.27 | 3.7M |
| November 18, 2024 | 229.48 | 228.85 | 228.85 | 230.07 | 228.27 | 3.45M |
| November 15, 2024 | 229 | 228.99 | 228.99 | 231.2 | 228.39 | 3.67M |
| November 14, 2024 | 232.99 | 230.67 | 229.54 | 234.57 | 230.29 | 3.84M |
| November 13, 2024 | 235 | 233.07 | 231.93 | 236.53 | 232.18 | 5.53M |
| November 12, 2024 | 239.36 | 233.91 | 232.76 | 242.77 | 229.58 | 11.09M |
| November 11, 2024 | 219.2 | 225.24 | 224.14 | 225.32 | 219.2 | 7.3M |
| November 08, 2024 | 217.45 | 219.49 | 218.41 | 219.71 | 216.51 | 5.69M |
| November 07, 2024 | 216.95 | 217.5 | 216.43 | 218.35 | 215.42 | 5.37M |
| November 06, 2024 | 212.06 | 216.4 | 215.34 | 216.89 | 209.09 | 6.15M |
| November 05, 2024 | 208.2 | 208.78 | 207.76 | 211.84 | 206.62 | 7.38M |
| November 04, 2024 | 208.83 | 207.54 | 206.52 | 208.83 | 206.42 | 4.03M |
| November 01, 2024 | 206.29 | 209.19 | 208.17 | 209.53 | 205.78 | 4.48M |
| October 31, 2024 | 204.65 | 205.68 | 204.67 | 206.15 | 203.39 | 4.65M |
| October 30, 2024 | 204.45 | 204.2 | 203.2 | 206.63 | 203.09 | 5.35M |
| October 29, 2024 | 205.03 | 205.98 | 204.97 | 207.6 | 203.03 | 6.07M |
| October 28, 2024 | 208.06 | 206.1 | 205.09 | 208.71 | 204.91 | 6.09M |
| October 25, 2024 | 209.1 | 208 | 206.98 | 210.36 | 206.64 | 6.09M |
| October 24, 2024 | 214.37 | 209.1 | 208.08 | 216.2 | 208.9 | 8.7M |
| October 23, 2024 | 221.54 | 220.34 | 220.34 | 222.62 | 219.17 | 6.18M |
| October 22, 2024 | 220.55 | 222.35 | 222.35 | 222.84 | 219.76 | 3.91M |
| October 21, 2024 | 221.97 | 221.5 | 221.5 | 222.98 | 220.09 | 3.69M |
| October 18, 2024 | 217.72 | 222.02 | 222.02 | 222.07 | 217.72 | 4.03M |
| October 17, 2024 | 219 | 219.56 | 219.56 | 220.08 | 218.35 | 3.03M |
| October 16, 2024 | 217.07 | 218.96 | 218.96 | 219.61 | 216.56 | 2.6M |
| October 15, 2024 | 218 | 217.27 | 217.27 | 219.22 | 216.48 | 3.95M |
| October 14, 2024 | 216.24 | 217.6 | 217.6 | 217.72 | 215.26 | 1.85M |
| October 11, 2024 | 215.18 | 215.99 | 215.99 | 216.57 | 213.73 | 3.81M |
| October 10, 2024 | 211.5 | 213.6 | 213.6 | 213.67 | 211.12 | 4.96M |
| October 09, 2024 | 207.02 | 213.7 | 213.7 | 214.03 | 206.9 | 5.08M |
| October 08, 2024 | 208.69 | 207 | 207 | 209.68 | 203.79 | 4.13M |