276.43
+4.14(+1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 273 | 276.43 | 276.43 | 276.74 | 272.07 | 1.1M |
| 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 | 270.89 | 270.89 | 273.9 | 269.6 | 313,320 |
| January 06, 2025 | 275.25 | 272.62 | 272.62 | 275.91 | 272 | 1.23M |
| 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 | 697,166 |
| 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 | 907,653 |
| 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 | 1.23M |
| 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 | 777,042 |
| December 12, 2024 | 292.68 | 289.99 | 289.99 | 294.01 | 289.75 | 1.17M |
| December 11, 2024 | 289.99 | 291.73 | 291.73 | 292.96 | 289.54 | 876,856 |
| December 10, 2024 | 289.01 | 287.67 | 287.67 | 289.75 | 285.5 | 866,960 |
| December 09, 2024 | 292.49 | 286.97 | 286.97 | 293.87 | 286.28 | 1.06M |
| December 06, 2024 | 292.69 | 292.59 | 292.59 | 295.45 | 292.34 | 1.01M |
| December 05, 2024 | 289.96 | 292.48 | 292.48 | 294.65 | 289.88 | 1.31M |
| December 04, 2024 | 286.08 | 289.63 | 289.63 | 290.01 | 284.5 | 1.12M |
| December 03, 2024 | 287.21 | 284.93 | 284.93 | 287.99 | 283.71 | 929,039 |
| December 02, 2024 | 288.97 | 286.31 | 286.31 | 289.94 | 286.18 | 111,761 |
| November 29, 2024 | 285.55 | 289.09 | 289.09 | 290.43 | 285.54 | 702,415 |
| November 27, 2024 | 287.88 | 285.6 | 285.6 | 287.9 | 284.62 | 1.11M |
| November 26, 2024 | 288.8 | 288.18 | 288.18 | 289.8 | 286.53 | 1.46M |
| November 25, 2024 | 286.08 | 288 | 288 | 289.63 | 285.8 | 1.81M |
| November 22, 2024 | 283.33 | 284.29 | 284.29 | 284.95 | 282.88 | 990,343 |
| November 21, 2024 | 281.92 | 283.44 | 283.44 | 283.83 | 280.27 | 940,583 |
| November 20, 2024 | 279.55 | 280.18 | 280.18 | 280.83 | 278.54 | 938,600 |
| November 19, 2024 | 279.3 | 279.27 | 279.27 | 280.71 | 276.28 | 890,500 |
| November 18, 2024 | 280.59 | 281.45 | 281.45 | 282.24 | 278.05 | 1.73M |
| November 15, 2024 | 281.99 | 278.78 | 278.78 | 282.46 | 277.67 | 1.75M |
| November 14, 2024 | 286.48 | 282.02 | 282.02 | 287.51 | 281.76 | 1.4M |
| November 13, 2024 | 284.69 | 287.69 | 287.69 | 289.04 | 284.37 | 578,772 |
| November 12, 2024 | 285.62 | 286.02 | 286.02 | 287 | 283.71 | 1.14M |
| November 11, 2024 | 281.07 | 285.91 | 285.91 | 286.19 | 281.07 | 1.9M |
| November 08, 2024 | 277.81 | 280.8 | 280.8 | 282.8 | 277.21 | 1.52M |
| November 07, 2024 | 276.13 | 277.68 | 277.68 | 278.5 | 273.86 | 1.47M |
| November 06, 2024 | 270.11 | 276.26 | 276.26 | 277.41 | 268.49 | 2.15M |
| November 05, 2024 | 254.08 | 259.66 | 259.66 | 261.07 | 254.08 | 1.6M |
| November 04, 2024 | 255.43 | 256.48 | 256.48 | 256.68 | 249.55 | 1.47M |
| November 01, 2024 | 258.48 | 260.57 | 260.57 | 263.39 | 258.43 | 1.46M |
| October 31, 2024 | 264.26 | 260.02 | 260.02 | 265.37 | 259.92 | 1.31M |
| October 30, 2024 | 263.67 | 264.26 | 264.26 | 265.6 | 263.25 | 897,851 |
| October 29, 2024 | 262.8 | 263.89 | 263.89 | 265.11 | 262.28 | 791,538 |
| October 28, 2024 | 264.35 | 262.55 | 262.55 | 264.6 | 260.68 | 1.01M |
| October 25, 2024 | 263.31 | 262.12 | 262.12 | 265.13 | 261.36 | 1.16M |
| October 24, 2024 | 259.97 | 260.63 | 260.63 | 261.82 | 257.43 | 1.2M |
| October 23, 2024 | 260.48 | 257.82 | 257.82 | 263 | 255.48 | 1.99M |
| October 22, 2024 | 264.8 | 265.5 | 265.5 | 265.89 | 263.35 | 1.2M |
| October 21, 2024 | 264.49 | 264.97 | 264.97 | 266.44 | 263.26 | 869,100 |
| October 18, 2024 | 264.57 | 265.6 | 265.6 | 266.58 | 263.08 | 886,800 |
| October 17, 2024 | 264.5 | 264.57 | 264.57 | 265.2 | 262.29 | 1.16M |