361.89
-2.26(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 363.02 | 361.89 | 361.89 | 368.21 | 358.7 | 441,443 |
| February 03, 2025 | 358.6 | 364.15 | 364.15 | 365.94 | 355.01 | 527,707 |
| January 31, 2025 | 375.74 | 366.89 | 366.89 | 375.74 | 358.3 | 1.32M |
| January 30, 2025 | 364.14 | 361.8 | 361.8 | 365.69 | 359.43 | 1.16M |
| January 29, 2025 | 356.44 | 362.02 | 362.02 | 366 | 353.97 | 536,132 |
| January 28, 2025 | 354.42 | 358.18 | 358.18 | 360.8 | 352.71 | 465,301 |
| January 27, 2025 | 354.79 | 352.75 | 352.75 | 355.28 | 347.36 | 426,019 |
| January 24, 2025 | 356.27 | 360.29 | 360.29 | 361.22 | 356.27 | 444,272 |
| January 23, 2025 | 356.79 | 358.78 | 358.78 | 360.49 | 356.39 | 590,714 |
| January 22, 2025 | 361.63 | 356.79 | 356.79 | 361.63 | 351.25 | 456,614 |
| January 21, 2025 | 350.49 | 350.4 | 350.4 | 354.13 | 350 | 590,599 |
| January 17, 2025 | 342.61 | 348.93 | 348.93 | 350.38 | 340.87 | 450,185 |
| January 16, 2025 | 344.48 | 346.21 | 346.21 | 347.74 | 343.41 | 563,400 |
| January 15, 2025 | 336.03 | 338.25 | 338.25 | 338.68 | 331.93 | 512,200 |
| January 14, 2025 | 328.68 | 334.59 | 334.59 | 335.64 | 326.26 | 469,314 |
| January 13, 2025 | 327.5 | 327.12 | 327.12 | 331.21 | 326.67 | 392,864 |
| January 10, 2025 | 331.9 | 330.41 | 330.41 | 334.06 | 327.07 | 519,232 |
| January 08, 2025 | 336.65 | 333.68 | 333.68 | 337.14 | 332.1 | 118,580 |
| January 07, 2025 | 344 | 335.64 | 335.64 | 344.48 | 330 | 634,627 |
| January 06, 2025 | 344.31 | 336.53 | 336.53 | 344.86 | 336.3 | 713,542 |
| January 03, 2025 | 331.7 | 333.09 | 333.09 | 335.36 | 328.97 | 386,029 |
| January 02, 2025 | 327.93 | 328 | 328 | 330.12 | 324.15 | 657,487 |
| December 31, 2024 | 327.63 | 326.51 | 326.51 | 334.7 | 325.77 | 396,218 |
| December 30, 2024 | 326.86 | 326.98 | 326.98 | 329.98 | 324.55 | 339,878 |
| December 27, 2024 | 332.61 | 331.92 | 331.92 | 335.88 | 330.09 | 261,300 |
| December 26, 2024 | 332.77 | 335.91 | 335.91 | 336.4 | 332.29 | 185,728 |
| December 24, 2024 | 330.05 | 334.93 | 334.93 | 334.93 | 329.51 | 145,329 |
| December 23, 2024 | 327.12 | 329.01 | 329.01 | 331.17 | 326.55 | 464,943 |
| December 20, 2024 | 323.02 | 327.93 | 327.93 | 330.95 | 322.98 | 709,455 |
| December 19, 2024 | 330 | 327.69 | 327.69 | 334.83 | 325.04 | 466,879 |
| December 18, 2024 | 330.62 | 322.48 | 322.48 | 333.26 | 320.73 | 475,961 |
| December 17, 2024 | 326.67 | 329.4 | 329.4 | 331.72 | 326.67 | 433,430 |
| December 16, 2024 | 329.46 | 329.77 | 329.77 | 332.46 | 329.13 | 414,311 |
| December 13, 2024 | 332.17 | 330.23 | 330.23 | 333.26 | 327.84 | 290,867 |
| December 12, 2024 | 333.19 | 330.1 | 330.1 | 334.38 | 329.58 | 359,782 |
| December 11, 2024 | 327.05 | 330.53 | 330.53 | 331.82 | 323.99 | 380,734 |
| December 10, 2024 | 320.13 | 324.05 | 324.05 | 326.37 | 316.5 | 548,500 |
| December 09, 2024 | 332.91 | 320.5 | 320.5 | 332.91 | 320.45 | 436,006 |
| December 06, 2024 | 325.23 | 327.56 | 327.56 | 330.71 | 325.23 | 388,800 |
| December 05, 2024 | 328 | 330.65 | 330.65 | 332.54 | 327.96 | 370,600 |
| December 04, 2024 | 330.48 | 326.91 | 326.91 | 330.48 | 325.36 | 314,900 |
| December 03, 2024 | 327.07 | 323.27 | 323.27 | 328.19 | 322.23 | 499,511 |
| December 02, 2024 | 326.45 | 323.91 | 323.91 | 327.81 | 323.19 | 470,263 |
| November 29, 2024 | 326.82 | 325.15 | 325.15 | 328.99 | 325.02 | 254,100 |
| November 27, 2024 | 327.84 | 325.72 | 325.72 | 329.53 | 324.95 | 256,314 |
| November 26, 2024 | 325.01 | 327.35 | 327.35 | 328.1 | 324.6 | 564,529 |
| November 25, 2024 | 327.22 | 325.12 | 325.12 | 330.72 | 323.17 | 955,725 |
| November 22, 2024 | 322.75 | 326.85 | 326.85 | 327.55 | 322.75 | 522,742 |
| November 21, 2024 | 318 | 323.24 | 323.24 | 326.76 | 317.09 | 484,989 |
| November 20, 2024 | 317.04 | 317.05 | 317.05 | 318.27 | 313.71 | 469,408 |
| November 19, 2024 | 310.73 | 314.53 | 314.53 | 314.71 | 310.73 | 429,900 |
| November 18, 2024 | 314.54 | 314.77 | 314.77 | 315.72 | 312.03 | 559,735 |
| November 15, 2024 | 315.3 | 314.02 | 314.02 | 318.22 | 312.03 | 402,411 |
| November 14, 2024 | 316.13 | 314.54 | 314.54 | 322.03 | 313.36 | 839,123 |
| November 13, 2024 | 315.73 | 314.68 | 314.38 | 318.89 | 313.51 | 442,128 |
| November 12, 2024 | 316.58 | 317.24 | 316.94 | 318.88 | 314.61 | 415,400 |
| November 11, 2024 | 314.82 | 317.93 | 317.63 | 321.92 | 314.82 | 676,200 |
| November 08, 2024 | 304.95 | 312.25 | 311.95 | 312.5 | 302.51 | 883,353 |
| November 07, 2024 | 301.58 | 304.9 | 304.61 | 306.96 | 300.04 | 643,220 |
| November 06, 2024 | 302.7 | 308.16 | 307.87 | 309 | 293.57 | 1.92M |