202.40
-2.33(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 207.84 | 202.4 | 202.4 | 210 | 198.87 | 3.6M |
| February 03, 2025 | 203 | 204.73 | 204.73 | 207.08 | 198.21 | 4.74M |
| January 31, 2025 | 212 | 208.55 | 208.55 | 215.85 | 208.31 | 3.01M |
| January 30, 2025 | 211.64 | 211.39 | 211.39 | 212.76 | 206.81 | 3.3M |
| January 29, 2025 | 213.23 | 213.01 | 213.01 | 215.74 | 211.74 | 1.73M |
| January 28, 2025 | 214 | 213.43 | 213.43 | 215.71 | 208.3 | 2.45M |
| January 27, 2025 | 214.5 | 217.38 | 217.38 | 218.3 | 214.5 | 225,982 |
| January 24, 2025 | 216.45 | 213.43 | 213.43 | 217.46 | 211.57 | 2.72M |
| January 23, 2025 | 213.62 | 219.88 | 219.88 | 219.91 | 212.69 | 2.21M |
| January 22, 2025 | 215.19 | 216.09 | 216.09 | 219.64 | 214.01 | 2.37M |
| January 21, 2025 | 215 | 214.88 | 214.88 | 216.75 | 213.33 | 3.24M |
| January 17, 2025 | 216.15 | 215.36 | 215.36 | 217.31 | 213.97 | 1.86M |
| January 16, 2025 | 214.41 | 212.94 | 212.94 | 215.37 | 209.78 | 271,414 |
| January 15, 2025 | 215.26 | 213.56 | 213.56 | 216.66 | 213.49 | 3.12M |
| January 14, 2025 | 208.58 | 210.63 | 210.63 | 210.65 | 206.73 | 1.51M |
| January 13, 2025 | 203.12 | 206.83 | 206.83 | 207.21 | 202.25 | 1.61M |
| January 10, 2025 | 209.63 | 206.75 | 206.75 | 211.32 | 206.38 | 2.37M |
| January 08, 2025 | 212.14 | 207.59 | 207.59 | 213.32 | 207.34 | 820,753 |
| January 07, 2025 | 213.88 | 212.58 | 212.58 | 218.94 | 211.24 | 2.28M |
| January 06, 2025 | 210.01 | 213.41 | 213.41 | 215.91 | 210.01 | 1.97M |
| January 03, 2025 | 207.3 | 208.86 | 208.86 | 210.14 | 205 | 2.14M |
| January 02, 2025 | 209.61 | 206.21 | 206.21 | 211.6 | 205.23 | 1.37M |
| December 31, 2024 | 208.74 | 207.85 | 207.85 | 209.49 | 206.34 | 1.15M |
| December 30, 2024 | 211.55 | 207.47 | 207.47 | 211.95 | 206.79 | 1.78M |
| December 27, 2024 | 213.33 | 213.76 | 213.76 | 214.95 | 211.67 | 1.16M |
| December 26, 2024 | 213 | 215.04 | 215.04 | 217.38 | 213 | 885,784 |
| December 24, 2024 | 214.92 | 215.4 | 215.4 | 215.41 | 212.31 | 790,910 |
| December 23, 2024 | 210.5 | 214.09 | 214.09 | 214.84 | 210.5 | 1.74M |
| December 20, 2024 | 205.64 | 210.24 | 210.24 | 213.47 | 204.72 | 6.08M |
| December 19, 2024 | 212.06 | 207.27 | 207.27 | 213.46 | 206.97 | 2.73M |
| December 18, 2024 | 219.08 | 210.29 | 210.29 | 223.36 | 209.29 | 3.51M |
| December 17, 2024 | 220.34 | 219.02 | 219.02 | 223.18 | 217.61 | 3.59M |
| December 16, 2024 | 217.11 | 218.18 | 218.18 | 220.65 | 214.79 | 2.84M |
| December 13, 2024 | 216.12 | 216.84 | 216.84 | 218.31 | 215.05 | 2.79M |
| December 12, 2024 | 218.58 | 217.73 | 217.73 | 219.62 | 215.43 | 1.75M |
| December 11, 2024 | 220.1 | 219.84 | 219.84 | 221.92 | 217.76 | 2.48M |
| December 10, 2024 | 224.26 | 217.94 | 217.94 | 224.48 | 217.05 | 1.69M |
| December 09, 2024 | 217.95 | 223.61 | 223.61 | 225.99 | 217.2 | 2.15M |
| December 06, 2024 | 218.37 | 218.66 | 218.66 | 220.19 | 217.61 | 2.3M |
| December 05, 2024 | 222.47 | 216.99 | 216.99 | 223.03 | 216.41 | 2.28M |
| December 04, 2024 | 231.27 | 226.42 | 226.42 | 231.86 | 225.56 | 625,659 |
| December 03, 2024 | 230.71 | 228.36 | 228.36 | 232.79 | 228.09 | 2.45M |
| December 02, 2024 | 229.01 | 233.61 | 233.61 | 236.07 | 228.18 | 2.8M |
| November 29, 2024 | 227.86 | 229.37 | 229.37 | 232.17 | 226.72 | 1.61M |
| November 27, 2024 | 228.09 | 226.53 | 226.53 | 229.97 | 222.86 | 1.52M |
| November 26, 2024 | 237.36 | 228.66 | 228.66 | 238.76 | 226.75 | 2.48M |
| November 25, 2024 | 229.94 | 233.85 | 233.85 | 235.43 | 227.83 | 2.78M |
| November 22, 2024 | 227 | 226.38 | 226.38 | 227.03 | 223.71 | 1.58M |
| November 21, 2024 | 222.11 | 224.57 | 224.57 | 226.29 | 219.78 | 1.75M |
| November 20, 2024 | 217.2 | 220.34 | 220.34 | 220.47 | 216.06 | 2.14M |
| November 19, 2024 | 218.55 | 219.91 | 219.91 | 220.59 | 217.25 | 1.5M |
| November 18, 2024 | 217.2 | 219.04 | 219.04 | 220.37 | 216.04 | 978,686 |
| November 15, 2024 | 221.83 | 217.04 | 217.04 | 223.96 | 216.59 | 2.76M |
| November 14, 2024 | 223.88 | 223.96 | 223.96 | 225.33 | 221.37 | 2.25M |
| November 13, 2024 | 221.57 | 222.96 | 222.96 | 225.44 | 221.44 | 3.15M |
| November 12, 2024 | 225.31 | 222.51 | 222.51 | 226.57 | 222.26 | 1.1M |
| November 11, 2024 | 230.98 | 227.04 | 227.04 | 231.42 | 223.71 | 2.67M |
| November 08, 2024 | 233.13 | 233.89 | 233.89 | 235 | 227.97 | 2.74M |
| November 07, 2024 | 237.76 | 236.12 | 236.12 | 238.85 | 231.88 | 3.13M |
| November 06, 2024 | 228.13 | 231.38 | 231.38 | 233.83 | 226.11 | 3.6M |