221.48
-2(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 213 | 219.69 | 219.69 | 219.78 | 212.92 | 1.7M |
| January 29, 2025 | 207.51 | 211.25 | 211.25 | 212.1 | 206.7 | 1.62M |
| 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 | 209.92 | 205.52 | 205.52 | 212.54 | 204.75 | 801,491 |
| January 22, 2025 | 207 | 208.38 | 208.38 | 211.14 | 202.43 | 2.36M |
| 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 | 1.23M |
| 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 | 1.19M |
| January 14, 2025 | 184.42 | 182.64 | 182.64 | 185.5 | 180.57 | 899,229 |
| January 13, 2025 | 183.13 | 183.26 | 183.26 | 185.23 | 181.13 | 1.27M |
| 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 | 1.06M |
| January 03, 2025 | 183 | 183.72 | 183.72 | 186.12 | 181.8 | 1.07M |
| January 02, 2025 | 177.58 | 177.22 | 177.22 | 178.51 | 173.59 | 137,586 |
| December 31, 2024 | 179.61 | 176.67 | 176.67 | 179.61 | 176.2 | 745,198 |
| December 30, 2024 | 177.46 | 179.28 | 179.28 | 179.78 | 176.62 | 398,666 |
| December 27, 2024 | 179.28 | 179 | 179 | 181.11 | 178.01 | 491,183 |
| 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 | 2.45M |
| December 19, 2024 | 177.18 | 173.79 | 173.79 | 178.65 | 173.63 | 906,351 |
| December 18, 2024 | 179.56 | 173.79 | 173.79 | 179.56 | 172.33 | 944,870 |
| 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 | 717,001 |
| December 12, 2024 | 181.18 | 180.31 | 180.31 | 182.53 | 179.17 | 719,624 |
| December 11, 2024 | 178 | 180.78 | 180.78 | 181.14 | 177.16 | 1.11M |
| December 10, 2024 | 179.56 | 176 | 176 | 180.18 | 175.71 | 1.55M |
| December 09, 2024 | 186.96 | 180.17 | 180.17 | 188.25 | 178.3 | 1.62M |
| December 06, 2024 | 186.78 | 186.96 | 186.96 | 187.29 | 184.22 | 964,798 |
| December 05, 2024 | 186.61 | 186.9 | 186.9 | 187.85 | 185 | 1.21M |
| December 04, 2024 | 186.38 | 185.97 | 185.97 | 189.03 | 184.52 | 1.33M |
| December 03, 2024 | 187.39 | 186.89 | 186.89 | 189.74 | 185.61 | 1.41M |
| December 02, 2024 | 191.65 | 185.68 | 185.68 | 193.41 | 185.54 | 1.54M |
| November 29, 2024 | 192.23 | 191.09 | 191.09 | 192.95 | 190.25 | 576,700 |
| November 27, 2024 | 193.14 | 191.31 | 191.06 | 193.25 | 190.42 | 784,654 |
| November 26, 2024 | 191.66 | 192.95 | 192.7 | 193.17 | 189.72 | 947,432 |
| November 25, 2024 | 191.91 | 190.98 | 190.73 | 193.42 | 188.66 | 1.63M |
| November 22, 2024 | 192.7 | 191.62 | 191.37 | 193.21 | 187.51 | 1.59M |
| November 21, 2024 | 190.99 | 191.71 | 191.46 | 192.25 | 188.53 | 1.29M |
| November 20, 2024 | 188.87 | 187.86 | 187.61 | 189 | 185.18 | 1.24M |
| November 19, 2024 | 181.02 | 185.51 | 185.27 | 185.77 | 180.55 | 923,712 |
| November 18, 2024 | 181 | 182.61 | 182.37 | 183.02 | 180.2 | 988,400 |
| November 15, 2024 | 177.78 | 180.21 | 179.97 | 180.35 | 177.3 | 1.26M |
| November 14, 2024 | 179 | 178.42 | 178.42 | 179.76 | 177.81 | 204,700 |
| November 13, 2024 | 179.21 | 178.65 | 178.65 | 180.28 | 178.3 | 780,433 |
| November 12, 2024 | 178.49 | 179.55 | 179.55 | 181.21 | 177.37 | 1.05M |
| November 11, 2024 | 172.41 | 179.49 | 179.49 | 179.68 | 172.18 | 2.14M |
| November 08, 2024 | 167.3 | 169.74 | 169.74 | 171.4 | 165.27 | 853,999 |
| November 07, 2024 | 170 | 166.67 | 166.67 | 171.38 | 166.65 | 1.16M |
| November 06, 2024 | 164.98 | 171.69 | 171.69 | 173.09 | 164.1 | 2.4M |