664.22
-14.14(-2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 677.39 | 664.22 | 664.22 | 680.32 | 653.74 | 999,039 |
| March 10, 2025 | 693.82 | 678.36 | 678.36 | 697.22 | 670.58 | 1.39M |
| March 07, 2025 | 688.2 | 711.29 | 711.29 | 714.12 | 680.22 | 1.08M |
| March 06, 2025 | 697.27 | 692.13 | 692.13 | 711.66 | 683.98 | 1.13M |
| March 05, 2025 | 701.11 | 715.81 | 715.81 | 717.24 | 689.63 | 899,673 |
| March 04, 2025 | 693.47 | 699 | 699 | 716.01 | 678.56 | 1.18M |
| March 03, 2025 | 714.53 | 691.15 | 691.15 | 728.11 | 686.36 | 1.3M |
| February 28, 2025 | 705.84 | 708.84 | 708.84 | 713.5 | 691.93 | 1.21M |
| February 27, 2025 | 743.05 | 699.16 | 699.16 | 750 | 698.64 | 1.33M |
| February 26, 2025 | 733.33 | 738.52 | 738.52 | 751.11 | 729.98 | 1.25M |
| February 25, 2025 | 736.29 | 724.97 | 724.97 | 736.29 | 721.47 | 1.07M |
| February 24, 2025 | 761.99 | 737.57 | 737.57 | 763.03 | 736 | 1.11M |
| February 21, 2025 | 779.74 | 754.3 | 752.6 | 782.41 | 751.06 | 872,487 |
| February 20, 2025 | 780 | 777.63 | 775.88 | 794 | 771.01 | 883,662 |
| February 19, 2025 | 761.13 | 774.75 | 773 | 777 | 753.09 | 936,700 |
| February 18, 2025 | 758.04 | 758.25 | 756.54 | 760.21 | 737.94 | 1.35M |
| February 14, 2025 | 760.17 | 750.74 | 750.74 | 769.52 | 739.02 | 997,654 |
| February 13, 2025 | 751.03 | 764.28 | 764.28 | 765 | 750.08 | 711,736 |
| February 12, 2025 | 742.53 | 750.55 | 750.55 | 754.67 | 738.54 | 476,375 |
| February 11, 2025 | 754.55 | 758.62 | 758.62 | 761.96 | 749.16 | 559,278 |
| February 10, 2025 | 759.68 | 751.46 | 751.46 | 761.25 | 743.68 | 1.56M |
| February 07, 2025 | 761.8 | 747.7 | 747.7 | 767.27 | 744.22 | 664,613 |
| February 06, 2025 | 757.68 | 761.82 | 761.82 | 764.24 | 753.22 | 579,429 |
| February 05, 2025 | 742.63 | 759.15 | 759.15 | 761.92 | 740.94 | 677,459 |
| February 04, 2025 | 732.83 | 749.32 | 749.32 | 756 | 732.83 | 999,914 |
| February 03, 2025 | 727.39 | 740.21 | 740.21 | 753 | 726.37 | 1.22M |
| January 31, 2025 | 758.93 | 738.24 | 738.24 | 770.25 | 735 | 1.63M |
| January 30, 2025 | 731.28 | 742.43 | 742.43 | 746.11 | 722 | 1.71M |
| January 29, 2025 | 721.08 | 712.97 | 712.97 | 721.88 | 707.78 | 729,200 |
| January 28, 2025 | 697.33 | 702.92 | 702.92 | 708.89 | 689.22 | 1.39M |
| January 27, 2025 | 716.6 | 702.71 | 702.71 | 724.95 | 685.2 | 2.36M |
| January 24, 2025 | 765.05 | 749.82 | 749.82 | 765.79 | 743.15 | 745,400 |
| January 23, 2025 | 753.27 | 760.95 | 760.95 | 761.87 | 741.29 | 822,209 |
| January 22, 2025 | 773.36 | 771.91 | 771.91 | 787.13 | 771.58 | 1.2M |
| January 21, 2025 | 762.3 | 767.24 | 767.24 | 778.43 | 751.23 | 1.37M |
| January 17, 2025 | 762.95 | 757.47 | 757.47 | 763.3 | 747.61 | 1.4M |
| January 16, 2025 | 735 | 747.26 | 747.26 | 779.07 | 733.58 | 2.02M |
| January 15, 2025 | 715 | 716.25 | 716.25 | 727.37 | 713.54 | 1.37M |
| January 14, 2025 | 692.99 | 701.26 | 701.26 | 701.39 | 686.56 | 1.04M |
| January 13, 2025 | 674.19 | 690.99 | 690.99 | 691.97 | 665.49 | 1.32M |
| January 10, 2025 | 683.9 | 683.06 | 683.06 | 694.57 | 671.65 | 1.25M |
| January 08, 2025 | 690 | 686.2 | 686.2 | 692 | 678.97 | 1.09M |
| January 07, 2025 | 694.78 | 689.3 | 689.3 | 705.87 | 683.26 | 1.28M |
| January 06, 2025 | 673.6 | 690.3 | 690.3 | 696.87 | 673.51 | 1.68M |
| January 03, 2025 | 643.9 | 657.01 | 657.01 | 658.71 | 640.32 | 865,223 |
| January 02, 2025 | 634.69 | 636.62 | 636.62 | 649.43 | 631.89 | 892,356 |
| December 31, 2024 | 633.5 | 630.12 | 630.12 | 638 | 627.17 | 646,215 |
| December 30, 2024 | 633.81 | 633.64 | 633.64 | 637.24 | 626.6 | 688,097 |
| December 27, 2024 | 647.17 | 644.81 | 644.81 | 647.72 | 638.01 | 729,677 |
| December 26, 2024 | 644.22 | 648.55 | 648.55 | 653.89 | 642.05 | 454,100 |
| December 24, 2024 | 645.05 | 650.53 | 650.53 | 652 | 641.26 | 349,506 |
| December 23, 2024 | 631.58 | 647.99 | 647.99 | 649.51 | 631.58 | 886,486 |
| December 20, 2024 | 616.43 | 629.37 | 629.37 | 641.05 | 613.4 | 2.65M |
| December 19, 2024 | 624.16 | 622.18 | 622.18 | 635.28 | 620.58 | 1.12M |
| December 18, 2024 | 658.66 | 630.77 | 630.77 | 669.1 | 625.61 | 1.45M |
| December 17, 2024 | 659.97 | 654.88 | 654.88 | 668.9 | 652.09 | 1.25M |
| December 16, 2024 | 649.68 | 656.13 | 656.13 | 664.53 | 645.42 | 1.01M |
| December 13, 2024 | 648 | 653.76 | 653.76 | 663.87 | 647.58 | 1.46M |
| December 12, 2024 | 646.87 | 646.6 | 646.6 | 649.89 | 637.91 | 698,200 |
| December 11, 2024 | 646.97 | 648.84 | 648.84 | 657.12 | 642.08 | 1.11M |