321.99
+13.12(+4.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 311.87 | 321.99 | 321.99 | 324.3 | 308.49 | 1.11M |
| March 13, 2025 | 319.18 | 308.87 | 308.87 | 319.82 | 306.89 | 895,220 |
| March 12, 2025 | 323.69 | 319.2 | 319.2 | 324.26 | 314.58 | 804,312 |
| March 11, 2025 | 310.24 | 313.23 | 313.23 | 317.6 | 306.71 | 1.29M |
| March 10, 2025 | 323.41 | 311.07 | 310.77 | 324.2 | 307.55 | 1.36M |
| March 07, 2025 | 332.59 | 333.9 | 333.9 | 337.26 | 321.45 | 953,946 |
| March 06, 2025 | 337.56 | 336.94 | 336.94 | 344.48 | 328.72 | 792,700 |
| March 05, 2025 | 364.54 | 345.08 | 345.08 | 364.54 | 331.38 | 960,700 |
| March 04, 2025 | 350.28 | 336.46 | 336.46 | 351.81 | 330.69 | 1.74M |
| March 03, 2025 | 373.94 | 358.86 | 358.86 | 375.91 | 357.71 | 1.33M |
| February 28, 2025 | 363.06 | 371.74 | 371.74 | 372.22 | 362.35 | 719,358 |
| February 27, 2025 | 365.85 | 361.67 | 361.67 | 369.95 | 360.38 | 386,921 |
| February 26, 2025 | 360.07 | 362.2 | 362.2 | 369.59 | 349.32 | 836,354 |
| February 25, 2025 | 371 | 357.36 | 357.36 | 375.41 | 343.78 | 1.54M |
| February 24, 2025 | 373.99 | 374.22 | 374.22 | 379.34 | 368.77 | 1.32M |
| February 21, 2025 | 380.25 | 372.13 | 372.13 | 384.04 | 371.61 | 1.18M |
| February 20, 2025 | 382.76 | 379.46 | 379.46 | 383.61 | 369.94 | 1.35M |
| February 19, 2025 | 377.96 | 383.33 | 383.33 | 383.54 | 377.96 | 730,900 |
| February 18, 2025 | 374.13 | 379.99 | 379.99 | 381.6 | 373.79 | 676,408 |
| February 14, 2025 | 374.41 | 373.98 | 373.98 | 376.11 | 369.55 | 582,000 |
| February 13, 2025 | 367.3 | 372.34 | 372.34 | 373.23 | 363.44 | 698,704 |
| February 12, 2025 | 362.71 | 367.32 | 367.32 | 368.11 | 362 | 371,021 |
| February 11, 2025 | 364.47 | 362.42 | 362.42 | 369.77 | 355.24 | 856,470 |
| February 10, 2025 | 369.33 | 366.1 | 366.1 | 372.33 | 361.33 | 1.1M |
| February 07, 2025 | 370 | 369.14 | 369.14 | 375.84 | 368.09 | 685,700 |
| February 06, 2025 | 374.1 | 371.05 | 371.05 | 374.3 | 366.47 | 780,200 |
| February 05, 2025 | 363.67 | 366.47 | 366.47 | 368.45 | 351.6 | 632,972 |
| February 04, 2025 | 363.02 | 361.89 | 361.89 | 368.21 | 358.7 | 455,840 |
| February 03, 2025 | 356.59 | 364.15 | 364.15 | 365.94 | 355 | 667,000 |
| January 31, 2025 | 375.74 | 366.89 | 366.89 | 375.74 | 358.3 | 1.37M |
| 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 | 444,300 |
| January 23, 2025 | 356.79 | 358.78 | 358.78 | 360.49 | 356.39 | 592,500 |
| 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 | 599,625 |
| January 17, 2025 | 342.61 | 348.93 | 348.93 | 350.38 | 340.87 | 450,200 |
| 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 | 395,900 |
| January 10, 2025 | 331.9 | 330.41 | 330.41 | 334.06 | 327.07 | 519,300 |
| January 08, 2025 | 336.65 | 333.42 | 333.42 | 338.02 | 332.1 | 422,245 |
| January 07, 2025 | 344 | 335.64 | 335.64 | 344.48 | 330 | 639,200 |
| January 06, 2025 | 344.31 | 336.53 | 336.53 | 344.86 | 336.3 | 718,141 |
| January 03, 2025 | 331.7 | 333.09 | 333.09 | 335.36 | 328.97 | 398,807 |
| 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 | 344,500 |
| 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 | 189,158 |
| 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 | 331.21 | 322.98 | 904,879 |
| December 19, 2024 | 330 | 327.69 | 327.69 | 334.83 | 325.04 | 466,879 |
| December 18, 2024 | 330.62 | 322.06 | 322.06 | 333.26 | 320.73 | 643,473 |
| December 17, 2024 | 326.67 | 329.4 | 329.4 | 331.72 | 326.67 | 447,919 |
| December 16, 2024 | 329.46 | 329.77 | 329.77 | 332.46 | 329.13 | 414,311 |