492.11
+1.52(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 474.61 | 490.59 | 490.59 | 492.6 | 471.89 | 1.33M |
| March 12, 2025 | 489.04 | 475.1 | 475.1 | 492 | 474.5 | 1.14M |
| March 11, 2025 | 494 | 494.11 | 494.11 | 495.45 | 484.81 | 1.56M |
| March 10, 2025 | 486.44 | 495.45 | 495.45 | 510.21 | 483.71 | 1.57M |
| March 07, 2025 | 473.12 | 486.52 | 486.52 | 491.1 | 472.23 | 1.02M |
| March 06, 2025 | 475.65 | 475.2 | 475.2 | 477.07 | 465.2 | 941,680 |
| March 05, 2025 | 466.74 | 474.2 | 474.2 | 479.64 | 466.59 | 1.19M |
| March 04, 2025 | 471.43 | 463.83 | 463.83 | 480.88 | 463.14 | 1.24M |
| March 03, 2025 | 466.36 | 473.41 | 473.41 | 473.81 | 463.16 | 1.26M |
| February 28, 2025 | 460.75 | 461.74 | 461.74 | 464.93 | 455.93 | 876,210 |
| February 27, 2025 | 455.97 | 459.97 | 459.97 | 464 | 455.88 | 1.13M |
| February 26, 2025 | 458.27 | 454.87 | 454.87 | 458.91 | 452.73 | 736,928 |
| February 25, 2025 | 451.85 | 461.01 | 461.01 | 462.56 | 450.84 | 1.24M |
| February 24, 2025 | 450.23 | 449.94 | 449.94 | 456.51 | 449.21 | 1.51M |
| February 21, 2025 | 437.83 | 447.96 | 447.96 | 450.09 | 437.83 | 1.67M |
| February 20, 2025 | 429.08 | 438.11 | 438.11 | 439 | 426.24 | 1.22M |
| February 19, 2025 | 443.47 | 433.45 | 433.45 | 451.08 | 430 | 1.78M |
| February 18, 2025 | 445.35 | 441.36 | 441.36 | 448.95 | 439.45 | 1.07M |
| February 14, 2025 | 453.74 | 438.9 | 438.9 | 454 | 434.15 | 2.02M |
| February 13, 2025 | 472.26 | 455.06 | 455.06 | 474.74 | 453.62 | 1.25M |
| February 12, 2025 | 472.24 | 470.86 | 470.86 | 477.47 | 469.26 | 807,100 |
| February 11, 2025 | 475.62 | 473.84 | 473.84 | 475.83 | 468.42 | 538,858 |
| February 10, 2025 | 469.81 | 474.37 | 474.37 | 477.08 | 468.53 | 804,829 |
| February 07, 2025 | 468.36 | 468.58 | 468.58 | 474.15 | 465.87 | 820,005 |
| February 06, 2025 | 470.85 | 466.55 | 466.55 | 472.75 | 462.24 | 789,945 |
| February 05, 2025 | 484.99 | 472.34 | 472.34 | 486 | 470.93 | 1.08M |
| February 04, 2025 | 486.6 | 482.39 | 482.39 | 487.79 | 481.42 | 525,931 |
| February 03, 2025 | 488.41 | 487.75 | 487.75 | 493.33 | 481.66 | 763,400 |
| January 31, 2025 | 484 | 487.27 | 487.27 | 488.1 | 478.5 | 795,031 |
| January 30, 2025 | 472 | 483.37 | 483.37 | 485 | 469.73 | 1.47M |
| January 29, 2025 | 486.64 | 481.54 | 481.54 | 492.76 | 480.25 | 873,545 |
| January 28, 2025 | 501.11 | 486.64 | 486.64 | 502.91 | 485.48 | 1.04M |
| January 27, 2025 | 502.39 | 503.23 | 503.23 | 507.38 | 497 | 738,231 |
| January 24, 2025 | 497.93 | 497.02 | 497.02 | 500 | 496.66 | 556,443 |
| January 23, 2025 | 506 | 499.77 | 499.77 | 507.64 | 493.23 | 780,200 |
| January 22, 2025 | 504 | 502.41 | 502.41 | 505.26 | 497.17 | 1.33M |
| January 21, 2025 | 490 | 504.45 | 504.45 | 507.67 | 489.54 | 1.31M |
| January 17, 2025 | 480.42 | 482.38 | 482.38 | 483.43 | 477.36 | 1.09M |
| January 16, 2025 | 471.33 | 481.19 | 481.19 | 481.33 | 470.77 | 706,639 |
| January 15, 2025 | 476.53 | 472.3 | 472.3 | 477.7 | 470.19 | 646,439 |
| January 14, 2025 | 473.51 | 475.5 | 475.5 | 475.98 | 471.58 | 554,115 |
| January 13, 2025 | 458.69 | 472.38 | 472.38 | 477.39 | 458.69 | 964,536 |
| January 10, 2025 | 461.36 | 458.69 | 458.69 | 464.38 | 455.43 | 626,425 |
| January 08, 2025 | 456.02 | 462.21 | 462.21 | 464.62 | 453.96 | 746,600 |
| January 07, 2025 | 454.19 | 452.39 | 452.39 | 458.55 | 450.81 | 1.1M |
| January 06, 2025 | 465.27 | 455.14 | 455.14 | 466.22 | 453.96 | 873,418 |
| January 03, 2025 | 467.56 | 467.82 | 467.82 | 469.61 | 466.46 | 624,523 |
| January 02, 2025 | 471.99 | 468.01 | 468.01 | 476.09 | 466.28 | 598,346 |
| December 31, 2024 | 466.52 | 469.29 | 469.29 | 470.52 | 465.31 | 439,907 |
| December 30, 2024 | 467.82 | 466.52 | 466.52 | 469.06 | 465.18 | 440,216 |
| December 27, 2024 | 469.62 | 471.35 | 471.35 | 474.65 | 469.03 | 376,022 |
| December 26, 2024 | 471.09 | 472.23 | 472.23 | 474.02 | 469.67 | 294,709 |
| December 24, 2024 | 466.69 | 471.09 | 471.09 | 471.79 | 465.9 | 235,100 |
| December 23, 2024 | 469.37 | 467.2 | 467.2 | 470.26 | 464.12 | 581,900 |
| December 20, 2024 | 467.49 | 469.54 | 469.54 | 474.4 | 464.35 | 1.28M |
| December 19, 2024 | 466.28 | 467.13 | 467.13 | 470.97 | 462.81 | 730,309 |
| December 18, 2024 | 480.88 | 467.66 | 467.66 | 483.5 | 467.12 | 839,200 |
| December 17, 2024 | 480.95 | 480.29 | 480.29 | 486.89 | 478.39 | 747,300 |
| December 16, 2024 | 478.84 | 482.6 | 482.6 | 484.65 | 477.49 | 859,441 |
| December 13, 2024 | 479.99 | 480 | 480 | 484.02 | 477.67 | 699,634 |