465.03
-4.01(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 464.47 | 465.03 | 465.03 | 466.26 | 458.79 | 816,757 |
| February 03, 2025 | 465 | 469.04 | 469.04 | 474.67 | 445 | 1.51M |
| January 31, 2025 | 424.6 | 422.05 | 422.05 | 427.07 | 420.43 | 903,361 |
| January 30, 2025 | 424.29 | 423.99 | 423.99 | 431.38 | 420.86 | 518,647 |
| January 29, 2025 | 417.95 | 418.75 | 418.75 | 422.17 | 405.84 | 876,429 |
| January 28, 2025 | 427.33 | 417.86 | 417.86 | 427.33 | 414.66 | 1.33M |
| January 27, 2025 | 435.07 | 427.52 | 427.52 | 437.62 | 419.66 | 1.88M |
| January 24, 2025 | 429.62 | 435.33 | 435.33 | 436.58 | 429.08 | 638,016 |
| January 23, 2025 | 429.49 | 432.34 | 432.34 | 434.56 | 426.11 | 403,903 |
| January 22, 2025 | 425.79 | 430.59 | 430.59 | 437.27 | 423.65 | 532,000 |
| January 21, 2025 | 423.44 | 427.33 | 427.33 | 430.07 | 421.46 | 761,771 |
| January 17, 2025 | 429.3 | 419.26 | 419.26 | 432.95 | 418.66 | 798,800 |
| January 16, 2025 | 422.71 | 428.62 | 428.62 | 429.49 | 416.33 | 365,632 |
| January 15, 2025 | 424.82 | 426.3 | 426.3 | 431.54 | 423.25 | 276,574 |
| January 14, 2025 | 422.49 | 418.63 | 418.63 | 423.11 | 413.18 | 387,993 |
| January 13, 2025 | 417.06 | 422.62 | 422.62 | 424.02 | 412.68 | 647,140 |
| January 10, 2025 | 427.25 | 418.05 | 418.05 | 431.01 | 417.76 | 694,900 |
| January 08, 2025 | 426.66 | 432.36 | 432.36 | 437.5 | 421.82 | 738,212 |
| January 07, 2025 | 428.34 | 427.26 | 427.26 | 434.86 | 424.27 | 521,551 |
| January 06, 2025 | 415.53 | 429.16 | 429.16 | 435.13 | 415.53 | 627,115 |
| January 03, 2025 | 410.6 | 415.53 | 415.53 | 417.31 | 407.09 | 341,236 |
| January 02, 2025 | 417.15 | 408.85 | 408.85 | 420.79 | 406.52 | 373,900 |
| December 31, 2024 | 414.68 | 413.44 | 413.44 | 418.65 | 411.4 | 388,235 |
| December 30, 2024 | 410.94 | 412.75 | 412.75 | 414.7 | 406.17 | 380,412 |
| December 27, 2024 | 413.73 | 414.93 | 414.93 | 417.44 | 410.43 | 375,049 |
| December 26, 2024 | 411 | 417.11 | 417.11 | 417.96 | 409.76 | 333,002 |
| December 24, 2024 | 412.35 | 413.62 | 413.62 | 414.25 | 409.84 | 159,900 |
| December 23, 2024 | 409.93 | 413.16 | 413.16 | 413.37 | 408.4 | 413,300 |
| December 20, 2024 | 406.83 | 412.26 | 412.26 | 418.26 | 404.36 | 1.12M |
| December 19, 2024 | 410.77 | 409.03 | 409.03 | 415.75 | 407.52 | 681,544 |
| December 18, 2024 | 426.37 | 410.76 | 410.76 | 427.14 | 410.51 | 579,510 |
| December 17, 2024 | 429.87 | 427.09 | 427.09 | 440 | 426.95 | 638,796 |
| December 16, 2024 | 430.02 | 430.47 | 430.47 | 438.37 | 429.5 | 498,050 |
| December 13, 2024 | 435.57 | 432.1 | 432.1 | 437.03 | 430.47 | 353,727 |
| December 12, 2024 | 437.61 | 437.18 | 437.18 | 442.22 | 433.01 | 415,838 |
| December 11, 2024 | 449.01 | 437.08 | 437.08 | 452.83 | 436.86 | 566,722 |
| December 10, 2024 | 450.38 | 446.96 | 446.96 | 452.2 | 442.37 | 234,916 |
| December 09, 2024 | 442.13 | 450.68 | 450.68 | 453.26 | 438.01 | 782,866 |
| December 06, 2024 | 426.48 | 435.69 | 435.69 | 436.2 | 426.48 | 551,920 |
| December 05, 2024 | 431.29 | 427.49 | 427.49 | 436.05 | 425.16 | 520,357 |
| December 04, 2024 | 432.22 | 434.43 | 434.43 | 437.96 | 425.43 | 1.3M |
| December 03, 2024 | 429.83 | 432.11 | 432.11 | 436.02 | 423.44 | 731,964 |
| December 02, 2024 | 424.94 | 430.77 | 430.77 | 431.17 | 423.1 | 711,000 |
| November 29, 2024 | 424.03 | 421.75 | 421.75 | 426.96 | 421.5 | 338,607 |
| November 27, 2024 | 419.91 | 421.76 | 421.76 | 423.36 | 417.48 | 486,200 |
| November 26, 2024 | 429 | 417.32 | 417.32 | 429.06 | 414.46 | 587,800 |
| November 25, 2024 | 422.16 | 428.59 | 428.59 | 430.88 | 421.76 | 1.14M |
| November 22, 2024 | 420.41 | 417.24 | 417.24 | 422.98 | 415.8 | 503,258 |
| November 21, 2024 | 409.55 | 418.55 | 418.55 | 419.79 | 398.5 | 535,921 |
| November 20, 2024 | 413.38 | 418.61 | 418.61 | 419.41 | 410.29 | 650,800 |
| November 19, 2024 | 416.65 | 416.34 | 416.34 | 421.96 | 414.35 | 748,600 |
| November 18, 2024 | 421.5 | 419.83 | 419.83 | 424.05 | 418.95 | 437,566 |
| November 15, 2024 | 423.34 | 420.91 | 420.91 | 424.5 | 408.95 | 690,200 |
| November 14, 2024 | 428.01 | 423.65 | 423.65 | 430.11 | 423.29 | 553,843 |
| November 13, 2024 | 426.54 | 429.82 | 429.82 | 432.81 | 425.79 | 621,838 |
| November 12, 2024 | 433.97 | 426.11 | 426.11 | 436.75 | 425.64 | 681,783 |
| November 11, 2024 | 434.49 | 437.3 | 437.3 | 444.84 | 433.91 | 653,100 |
| November 08, 2024 | 430.01 | 433.28 | 433.28 | 434.48 | 428.75 | 650,390 |
| November 07, 2024 | 428.21 | 433 | 433 | 435.24 | 425.29 | 966,300 |
| November 06, 2024 | 431.86 | 423.42 | 423.42 | 432.75 | 412.61 | 1.07M |