415.90
+5.61(+1.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 409.24 | 415.9 | 415.9 | 417.91 | 408.43 | 1.09M |
| February 03, 2025 | 404.5 | 410.29 | 410.29 | 413.14 | 399.48 | 1.75M |
| January 31, 2025 | 419.11 | 414.2 | 414.2 | 422.87 | 412 | 1.3M |
| January 30, 2025 | 415 | 421.16 | 421.16 | 423.32 | 413.51 | 1.52M |
| January 29, 2025 | 410.38 | 411.16 | 411.16 | 413.55 | 407.6 | 976,799 |
| January 28, 2025 | 404.39 | 409.42 | 409.42 | 416 | 403.24 | 1.66M |
| January 27, 2025 | 395.48 | 402.9 | 402.9 | 408.12 | 394.5 | 2.34M |
| January 24, 2025 | 390.12 | 400.03 | 400.03 | 400.79 | 385.73 | 1.97M |
| January 23, 2025 | 383.45 | 387.85 | 387.85 | 389.5 | 379.31 | 1.43M |
| January 22, 2025 | 371.99 | 382.82 | 382.82 | 383.38 | 370 | 1.84M |
| January 21, 2025 | 375.94 | 372.81 | 372.81 | 377.73 | 367.2 | 2.12M |
| January 17, 2025 | 378.27 | 373.7 | 373.7 | 378.53 | 373.04 | 1.33M |
| January 16, 2025 | 377.67 | 370.99 | 370.99 | 377.86 | 367.15 | 1.81M |
| January 15, 2025 | 391.54 | 376.66 | 376.66 | 393.35 | 374.4 | 2.17M |
| January 14, 2025 | 400 | 388.74 | 388.74 | 401.95 | 384.06 | 2.53M |
| January 13, 2025 | 401.92 | 398.86 | 398.86 | 404.75 | 389.48 | 2.09M |
| January 10, 2025 | 391.76 | 395.47 | 395.47 | 397.35 | 388.67 | 1.32M |
| January 08, 2025 | 390 | 392.92 | 392.92 | 393.22 | 386.18 | 973,724 |
| January 07, 2025 | 403.87 | 403.66 | 403.66 | 414.6 | 399.69 | 794,065 |
| January 06, 2025 | 381.42 | 395.31 | 395.31 | 396.59 | 381.42 | 1.71M |
| January 03, 2025 | 375.52 | 378.18 | 378.18 | 382.03 | 373.77 | 1.01M |
| January 02, 2025 | 381.5 | 372.31 | 372.31 | 385.28 | 371.48 | 1.32M |
| December 31, 2024 | 384.06 | 381.5 | 381.5 | 386.35 | 380.28 | 363,439 |
| December 30, 2024 | 380.03 | 384.05 | 384.05 | 389.19 | 377.54 | 1.24M |
| December 27, 2024 | 382 | 386.67 | 386.67 | 387.48 | 380.32 | 1.07M |
| December 26, 2024 | 384.86 | 385.82 | 385.82 | 389.86 | 384.01 | 1.01M |
| December 24, 2024 | 385.21 | 385.69 | 385.69 | 386.88 | 383.21 | 496,441 |
| December 23, 2024 | 379.9 | 383.49 | 383.49 | 388.4 | 376.79 | 1.9M |
| December 20, 2024 | 367.99 | 379.42 | 379.42 | 384.16 | 366.95 | 3.15M |
| December 19, 2024 | 375 | 370.34 | 370.34 | 377.44 | 368.66 | 619,040 |
| December 18, 2024 | 387 | 372.07 | 372.07 | 389.67 | 371.88 | 2.08M |
| December 17, 2024 | 386.11 | 390.59 | 390.59 | 391.49 | 382 | 1.39M |
| December 16, 2024 | 390.91 | 389.74 | 389.74 | 397.66 | 389.01 | 1.49M |
| December 13, 2024 | 387.01 | 391.63 | 391.63 | 392.6 | 385 | 1.44M |
| December 12, 2024 | 396.73 | 394.3 | 394.3 | 398.24 | 392.06 | 388,511 |
| December 11, 2024 | 399.47 | 398.48 | 398.48 | 399.94 | 398.28 | 27,185 |
| December 10, 2024 | 404 | 399.3 | 399.3 | 407.55 | 393 | 1.8M |
| December 09, 2024 | 398.68 | 404.79 | 404.79 | 420.21 | 396.45 | 3.66M |
| December 06, 2024 | 377 | 399.6 | 399.6 | 409.7 | 377 | 10.95M |
| December 05, 2024 | 345.48 | 344.81 | 344.81 | 351.38 | 340.69 | 4.44M |
| December 04, 2024 | 338.84 | 342.27 | 342.27 | 342.94 | 337.15 | 2.04M |
| December 03, 2024 | 333.56 | 340.66 | 340.66 | 341.42 | 329.74 | 1.92M |
| December 02, 2024 | 322.91 | 334.4 | 334.4 | 337.3 | 321.83 | 2.3M |
| November 29, 2024 | 321.93 | 320.66 | 320.66 | 324.16 | 318.47 | 839,144 |
| November 27, 2024 | 319.82 | 319.52 | 319.52 | 322.85 | 316.41 | 1.13M |
| November 26, 2024 | 325.4 | 318.84 | 318.84 | 326.22 | 318.24 | 1.21M |
| November 25, 2024 | 319.46 | 326.72 | 326.72 | 328.71 | 318.86 | 2.15M |
| November 22, 2024 | 315.14 | 317.11 | 317.11 | 327.67 | 315.14 | 1.87M |
| November 21, 2024 | 306.19 | 315.14 | 315.14 | 316.49 | 304.44 | 1.52M |
| November 20, 2024 | 298.74 | 308.31 | 308.31 | 309.17 | 298.67 | 1.4M |
| November 19, 2024 | 305.17 | 301.85 | 301.85 | 307.79 | 298.2 | 2.09M |
| November 18, 2024 | 322 | 308.4 | 308.4 | 322.43 | 308.1 | 1.19M |
| November 15, 2024 | 330.62 | 320.01 | 320.01 | 331.32 | 319.76 | 1.26M |
| November 14, 2024 | 328.68 | 330.26 | 330.26 | 334.58 | 324.53 | 1.58M |
| November 13, 2024 | 323.71 | 330.11 | 330.11 | 334.35 | 321.74 | 1.46M |
| November 12, 2024 | 317 | 320.9 | 320.9 | 322.25 | 314.12 | 1.15M |
| November 11, 2024 | 310.63 | 318.46 | 318.46 | 320.7 | 308.62 | 2.06M |
| November 08, 2024 | 315.02 | 308.53 | 308.53 | 316 | 308.44 | 1.96M |
| November 07, 2024 | 316.54 | 315.3 | 315.3 | 323.01 | 312.31 | 1.57M |
| November 06, 2024 | 320 | 313.14 | 313.14 | 321.69 | 310.3 | 2.21M |