237.29
-6.52(-2.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 243.47 | 237.29 | 237.29 | 243.92 | 236.21 | 1.96M |
| March 12, 2025 | 248 | 243.81 | 243.81 | 249.04 | 240.19 | 2.28M |
| March 11, 2025 | 254.87 | 246.31 | 246.31 | 255.93 | 243.32 | 3.14M |
| March 10, 2025 | 258.36 | 257.22 | 257.22 | 260.69 | 255.07 | 2.45M |
| March 07, 2025 | 261.45 | 262.75 | 262.75 | 264.98 | 256.65 | 2.3M |
| March 06, 2025 | 268.38 | 262.63 | 262.63 | 268.55 | 262.14 | 1.66M |
| March 05, 2025 | 269.55 | 271.1 | 271.1 | 272.47 | 268.02 | 1.46M |
| March 04, 2025 | 276.41 | 270.8 | 270.8 | 276.41 | 268 | 2.39M |
| March 03, 2025 | 280 | 277.72 | 277.72 | 284.48 | 275.37 | 1.64M |
| February 28, 2025 | 278.97 | 280.45 | 280.45 | 282.35 | 277.76 | 2.27M |
| February 27, 2025 | 281.48 | 277.21 | 277.21 | 283.66 | 276.68 | 1.57M |
| February 26, 2025 | 279.17 | 282.16 | 281.53 | 285 | 278.93 | 1.61M |
| February 25, 2025 | 277.66 | 277.46 | 276.84 | 277.78 | 271.7 | 1.81M |
| February 24, 2025 | 279.35 | 276.76 | 276.14 | 280.6 | 274.74 | 2.06M |
| February 21, 2025 | 286.65 | 277.47 | 276.85 | 287.2 | 275 | 1.98M |
| February 20, 2025 | 286.92 | 287.2 | 286.56 | 287.65 | 283.31 | 1.15M |
| February 19, 2025 | 286.48 | 287.56 | 286.92 | 288.93 | 283.94 | 1.41M |
| February 18, 2025 | 283.52 | 288.42 | 287.78 | 289.3 | 280.88 | 1.6M |
| February 14, 2025 | 290.28 | 283.52 | 283.52 | 290.56 | 283.22 | 1.64M |
| February 13, 2025 | 290.67 | 288.24 | 288.24 | 291.46 | 285.91 | 1.9M |
| February 12, 2025 | 283.98 | 290.45 | 290.45 | 291.47 | 283.49 | 2.69M |
| February 11, 2025 | 291.32 | 288 | 288 | 295.59 | 285.02 | 3.05M |
| February 10, 2025 | 305.92 | 304.45 | 304.45 | 306.22 | 301.36 | 1.77M |
| February 07, 2025 | 304.93 | 303.97 | 303.97 | 307.52 | 302.86 | 1.66M |
| February 06, 2025 | 293.98 | 302.95 | 302.95 | 304.13 | 293.5 | 1.83M |
| February 05, 2025 | 291.06 | 292.39 | 292.39 | 293.14 | 288.08 | 1.33M |
| February 04, 2025 | 291.48 | 290.75 | 290.75 | 291.86 | 289.1 | 1.4M |
| February 03, 2025 | 286.79 | 290.46 | 290.46 | 290.97 | 283.09 | 1.22M |
| January 31, 2025 | 291.65 | 290.59 | 290.59 | 293.71 | 289.29 | 1.29M |
| January 30, 2025 | 290.92 | 292.54 | 292.54 | 294.99 | 290.92 | 1.03M |
| January 29, 2025 | 289.37 | 289.66 | 289.66 | 290.27 | 287.19 | 1.3M |
| January 28, 2025 | 287.3 | 288.64 | 288.64 | 290.88 | 286.33 | 1.4M |
| January 27, 2025 | 281.45 | 288.05 | 288.05 | 288.27 | 280.42 | 1.57M |
| January 24, 2025 | 285 | 284.11 | 284.11 | 286.59 | 282.35 | 1.34M |
| January 23, 2025 | 281.79 | 285.07 | 285.07 | 285.14 | 277.41 | 1.69M |
| January 22, 2025 | 277.77 | 280.41 | 280.41 | 280.78 | 277.71 | 1.41M |
| January 21, 2025 | 271.27 | 277.72 | 277.72 | 278.05 | 269.72 | 2.77M |
| January 17, 2025 | 279 | 277.18 | 277.18 | 279.6 | 276.5 | 1.81M |
| January 16, 2025 | 276 | 276 | 276 | 277.82 | 275.05 | 1.59M |
| January 15, 2025 | 281.6 | 276.05 | 276.05 | 283.59 | 275.81 | 1.51M |
| January 14, 2025 | 273 | 276.43 | 276.43 | 276.74 | 272.07 | 1.11M |
| January 13, 2025 | 270.38 | 272.29 | 272.29 | 273.33 | 269.84 | 935,768 |
| January 10, 2025 | 273.17 | 270.76 | 270.76 | 275.16 | 270.53 | 1.32M |
| January 08, 2025 | 270.08 | 273.53 | 273.53 | 273.9 | 269.83 | 1.17M |
| January 07, 2025 | 271.52 | 269.78 | 269.78 | 273.9 | 269.28 | 1.13M |
| January 06, 2025 | 275.25 | 272.62 | 272.62 | 275.91 | 272 | 1.26M |
| January 03, 2025 | 276.07 | 275.28 | 275.28 | 276.95 | 272.19 | 1.77M |
| January 02, 2025 | 281.16 | 274.45 | 274.45 | 281.24 | 273.51 | 1.21M |
| December 31, 2024 | 280.98 | 278.94 | 278.94 | 281.2 | 278.21 | 740,243 |
| December 30, 2024 | 281.68 | 280.31 | 280.31 | 282.1 | 277.49 | 1.02M |
| December 27, 2024 | 284.01 | 283.66 | 283.66 | 286.05 | 280.78 | 717,608 |
| December 26, 2024 | 285.01 | 286.56 | 286.56 | 287.27 | 284.85 | 473,766 |
| December 24, 2024 | 283.63 | 286.39 | 286.39 | 286.55 | 282.76 | 424,024 |
| December 23, 2024 | 283.49 | 283.63 | 283.63 | 284.16 | 280.48 | 907,991 |
| December 20, 2024 | 276.83 | 283.96 | 283.96 | 286.93 | 276.81 | 2.62M |
| December 19, 2024 | 281.2 | 279.02 | 279.02 | 282.79 | 278.19 | 1.49M |
| December 18, 2024 | 289.5 | 277.65 | 277.65 | 291.25 | 277.53 | 1.86M |
| December 17, 2024 | 288.77 | 289.44 | 289.44 | 291.32 | 288.46 | 1.31M |
| December 16, 2024 | 287.58 | 290.4 | 290.4 | 292.07 | 286.34 | 977,268 |
| December 13, 2024 | 288.61 | 287.08 | 287.08 | 289.59 | 286.07 | 797,449 |