309.68
-6.81(-2.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 316.09 | 309.68 | 309.68 | 317.25 | 304.77 | 1.8M |
| March 12, 2025 | 322.99 | 316.49 | 316.49 | 324.8 | 315.67 | 1.66M |
| March 11, 2025 | 333.7 | 319.42 | 319.42 | 333.94 | 317.71 | 2.03M |
| March 10, 2025 | 337.57 | 333.77 | 333.77 | 342.61 | 330.72 | 1.96M |
| March 07, 2025 | 347.13 | 344.36 | 344.36 | 347.74 | 332.76 | 1.71M |
| March 06, 2025 | 348.68 | 347.94 | 347.94 | 363.88 | 345 | 1.78M |
| March 05, 2025 | 344.13 | 349.53 | 349.53 | 350.8 | 340.84 | 1.36M |
| March 04, 2025 | 342.62 | 345.29 | 345.29 | 349.56 | 330.3 | 2.12M |
| March 03, 2025 | 365.8 | 347.81 | 347.81 | 367.01 | 345.52 | 1.69M |
| February 28, 2025 | 358.68 | 365.61 | 365.61 | 366.54 | 358 | 1.19M |
| February 27, 2025 | 364.64 | 362.16 | 362.16 | 371.75 | 359.31 | 1.44M |
| February 26, 2025 | 366.33 | 366.03 | 366.03 | 372.66 | 363.08 | 1.24M |
| February 25, 2025 | 366.41 | 366.72 | 366.72 | 370.25 | 359.19 | 1.37M |
| February 24, 2025 | 364 | 368.22 | 368.22 | 372.41 | 360 | 2M |
| February 21, 2025 | 366 | 358.97 | 358.97 | 366.99 | 354.29 | 1.39M |
| February 20, 2025 | 367.21 | 365.82 | 365.82 | 369.53 | 359.1 | 1.46M |
| February 19, 2025 | 370.11 | 367.22 | 367.22 | 374.41 | 362.87 | 1.42M |
| February 18, 2025 | 365.68 | 372.44 | 372.44 | 372.94 | 354.05 | 2.25M |
| February 14, 2025 | 393.52 | 366.68 | 366.68 | 393.54 | 365.62 | 3.31M |
| February 13, 2025 | 400.01 | 390.85 | 390.85 | 400.01 | 390.03 | 1.53M |
| February 12, 2025 | 392.95 | 395.16 | 395.16 | 399.78 | 390.3 | 1.17M |
| February 11, 2025 | 398.17 | 397.63 | 397.63 | 403.21 | 397.13 | 849,670 |
| February 10, 2025 | 398.1 | 399.71 | 399.71 | 401.07 | 387.28 | 1.34M |
| February 07, 2025 | 414.14 | 398.1 | 398.1 | 414.14 | 396.74 | 1.49M |
| February 06, 2025 | 416.25 | 411.83 | 411.83 | 417.12 | 407.74 | 1.24M |
| February 05, 2025 | 415.98 | 412.8 | 412.8 | 417 | 411.07 | 1.19M |
| 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 | 1.45M |
| 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 | 1.34M |
| 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 | 2.2M |
| 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 | 393.46 | 393.46 | 414.82 | 393.15 | 1.85M |
| January 06, 2025 | 381.42 | 395.31 | 395.31 | 396.59 | 381.42 | 1.73M |
| January 03, 2025 | 375.52 | 378.18 | 378.18 | 382.03 | 373.77 | 1.03M |
| January 02, 2025 | 381.5 | 372.31 | 372.31 | 385.28 | 371.48 | 1.35M |
| December 31, 2024 | 384.06 | 382.41 | 382.41 | 386.36 | 380.26 | 1.03M |
| December 30, 2024 | 380.03 | 384.05 | 384.05 | 389.19 | 377.54 | 1.25M |
| December 27, 2024 | 382 | 386.67 | 386.67 | 387.48 | 380.32 | 1.08M |
| 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 | 3.17M |
| December 19, 2024 | 375 | 373.54 | 373.54 | 377.5 | 368.66 | 2.02M |
| December 18, 2024 | 387 | 372.07 | 372.07 | 389.67 | 371.88 | 2.1M |
| 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 |