161.03
-10.11(-5.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 171.6 | 161.03 | 161.03 | 171.6 | 159.04 | 3.45M |
| March 12, 2025 | 176.92 | 171.14 | 171.14 | 177.45 | 170.35 | 2.69M |
| March 11, 2025 | 169.37 | 170.34 | 170.34 | 173.62 | 166.69 | 2.76M |
| March 10, 2025 | 184.25 | 167.16 | 167.16 | 185 | 165.4 | 4.93M |
| March 07, 2025 | 188.01 | 192.17 | 192.17 | 192.44 | 182.31 | 3.3M |
| March 06, 2025 | 192.66 | 189.7 | 189.7 | 194.56 | 185.22 | 2.99M |
| March 05, 2025 | 195.71 | 196.69 | 196.69 | 197.77 | 193.26 | 2.05M |
| March 04, 2025 | 196.29 | 196.03 | 196.03 | 199.93 | 186 | 2.98M |
| March 03, 2025 | 209.15 | 201.53 | 201.53 | 211.63 | 200.67 | 1.79M |
| February 28, 2025 | 202.51 | 204.4 | 204.4 | 206.96 | 201.41 | 7.8M |
| February 27, 2025 | 210.1 | 203.5 | 203.25 | 211.16 | 202.76 | 1.32M |
| February 26, 2025 | 203.67 | 206.66 | 206.66 | 209.87 | 202.59 | 1.7M |
| February 25, 2025 | 213.36 | 200.94 | 200.94 | 213.99 | 198.89 | 2.84M |
| February 24, 2025 | 219.33 | 214.61 | 214.61 | 222.09 | 210.73 | 2.3M |
| February 21, 2025 | 227.49 | 218.73 | 218.73 | 227.95 | 217.29 | 2.06M |
| February 20, 2025 | 232.2 | 226 | 226 | 232.2 | 220.8 | 2.35M |
| February 19, 2025 | 235.5 | 232.65 | 232.65 | 236.5 | 230.04 | 1.39M |
| February 18, 2025 | 235.88 | 235.53 | 235.53 | 236.5 | 231.9 | 1.16M |
| February 14, 2025 | 234.24 | 234.12 | 234.12 | 236.53 | 228.42 | 1.67M |
| February 13, 2025 | 231.87 | 234.85 | 234.85 | 235.86 | 228.34 | 1.92M |
| February 12, 2025 | 222.69 | 230.2 | 230.2 | 230.47 | 221.24 | 1.81M |
| February 11, 2025 | 226.19 | 221.47 | 221.47 | 226.19 | 219 | 1.43M |
| February 10, 2025 | 231.84 | 226.19 | 226.19 | 232.61 | 224.72 | 1.74M |
| February 07, 2025 | 229.15 | 231.14 | 231.14 | 231.97 | 227.99 | 2.01M |
| February 06, 2025 | 234.98 | 228.23 | 228.23 | 235.3 | 226.35 | 1.75M |
| February 05, 2025 | 223.48 | 233.45 | 233.45 | 234.65 | 222.2 | 2.82M |
| February 04, 2025 | 223.52 | 221.48 | 221.48 | 224.4 | 220.22 | 1.67M |
| February 03, 2025 | 210.43 | 223.48 | 223.48 | 224.96 | 209.88 | 2.27M |
| January 31, 2025 | 220.2 | 217.44 | 217.44 | 220.25 | 215.5 | 1.81M |
| January 30, 2025 | 212.92 | 219.17 | 219.17 | 221.09 | 212.92 | 2.62M |
| January 29, 2025 | 207.51 | 211.25 | 211.25 | 212.1 | 206.7 | 1.63M |
| January 28, 2025 | 205.58 | 207.75 | 207.75 | 208.62 | 204 | 1.86M |
| January 27, 2025 | 212.7 | 203.87 | 203.87 | 214 | 201.21 | 2.43M |
| January 24, 2025 | 209 | 218.99 | 218.99 | 220.66 | 208.89 | 3.14M |
| January 23, 2025 | 210 | 208.55 | 208.55 | 212.84 | 203.99 | 2.29M |
| January 22, 2025 | 207 | 209.78 | 209.78 | 211.14 | 202.43 | 2.95M |
| January 21, 2025 | 192.64 | 192.83 | 192.83 | 194.87 | 190.66 | 1.98M |
| January 17, 2025 | 189 | 190.09 | 190.09 | 191.31 | 187.47 | 1.26M |
| January 16, 2025 | 186.09 | 188.16 | 188.16 | 190.25 | 186.06 | 1.04M |
| January 15, 2025 | 185.77 | 185.85 | 185.85 | 187.38 | 184.62 | 1.21M |
| January 14, 2025 | 184.42 | 182.64 | 182.64 | 185.5 | 180.57 | 900,452 |
| January 13, 2025 | 183.13 | 183.26 | 183.26 | 185.23 | 181.13 | 1.33M |
| January 10, 2025 | 189.39 | 185.21 | 185.21 | 189.51 | 181.55 | 1.32M |
| January 08, 2025 | 190.87 | 190.89 | 190.89 | 191.82 | 188.7 | 939,476 |
| January 07, 2025 | 191.7 | 191.17 | 191.17 | 193.41 | 184.69 | 1.76M |
| January 06, 2025 | 186.08 | 190.07 | 190.07 | 190.12 | 185.02 | 1.09M |
| January 03, 2025 | 183 | 183.72 | 183.72 | 186.12 | 181.8 | 1.07M |
| January 02, 2025 | 177.58 | 182.5 | 182.5 | 183.29 | 173.59 | 1.25M |
| December 31, 2024 | 179.61 | 176.67 | 176.67 | 179.61 | 176.2 | 745,522 |
| December 30, 2024 | 177.46 | 178.95 | 178.95 | 179.78 | 176.62 | 650,724 |
| December 27, 2024 | 179.28 | 179 | 179 | 181.11 | 178.01 | 491,200 |
| December 26, 2024 | 180.5 | 181.11 | 181.11 | 181.66 | 179.8 | 420,128 |
| December 24, 2024 | 177.96 | 180.5 | 180.5 | 181.28 | 177.89 | 320,803 |
| December 23, 2024 | 177.73 | 177.6 | 177.6 | 179.72 | 175.89 | 999,338 |
| December 20, 2024 | 171.56 | 175.92 | 175.92 | 177.99 | 171.09 | 2.86M |
| December 19, 2024 | 177.18 | 173.79 | 173.79 | 178.65 | 173.63 | 906,691 |
| December 18, 2024 | 179.56 | 173.79 | 173.79 | 179.56 | 172.33 | 948,211 |
| December 17, 2024 | 178.28 | 178.9 | 178.9 | 179.03 | 174.32 | 1.13M |
| December 16, 2024 | 179.49 | 180.2 | 180.2 | 181.71 | 179.21 | 769,540 |
| December 13, 2024 | 181 | 179.49 | 179.49 | 181.25 | 177.55 | 797,154 |