183.66
+1.61(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 181.1 | 183.66 | 183.66 | 183.92 | 181.06 | 1.99M |
| February 03, 2025 | 188.13 | 182.05 | 182.05 | 189.01 | 181.98 | 2.17M |
| January 31, 2025 | 186.78 | 185.61 | 185.61 | 188.93 | 184.37 | 1.56M |
| January 30, 2025 | 184.54 | 186.78 | 186.78 | 187.23 | 183.19 | 1.59M |
| January 29, 2025 | 190.01 | 188.77 | 188.77 | 190.69 | 188.56 | 132,914 |
| January 28, 2025 | 194.24 | 189.99 | 189.99 | 194.38 | 189.67 | 1.52M |
| January 27, 2025 | 189.42 | 194.71 | 194.71 | 195.73 | 189.42 | 1.85M |
| January 24, 2025 | 190.02 | 190.81 | 190.81 | 192.05 | 189.81 | 870,206 |
| January 23, 2025 | 192.03 | 191.54 | 191.54 | 192.6 | 190.2 | 1.18M |
| January 22, 2025 | 190.2 | 188.79 | 188.79 | 191.4 | 188.64 | 1.41M |
| January 21, 2025 | 191.52 | 190.43 | 190.43 | 191.65 | 188.88 | 1.44M |
| January 17, 2025 | 191.26 | 189.55 | 189.55 | 191.26 | 186.46 | 1.31M |
| January 16, 2025 | 186.7 | 189.92 | 189.92 | 190.55 | 185.35 | 1.08M |
| January 15, 2025 | 187.99 | 186.86 | 186.86 | 189.9 | 186.04 | 1.87M |
| January 14, 2025 | 181.57 | 183.62 | 183.62 | 183.86 | 181.07 | 1.18M |
| January 13, 2025 | 175.34 | 180.67 | 180.67 | 180.83 | 175.34 | 1.23M |
| January 10, 2025 | 176.89 | 176.41 | 176.41 | 177.9 | 175.27 | 1.05M |
| January 08, 2025 | 179.25 | 179.58 | 179.58 | 181.83 | 178.87 | 1.31M |
| January 07, 2025 | 182.34 | 180.64 | 180.64 | 182.34 | 178.56 | 1.5M |
| January 06, 2025 | 181.39 | 182.67 | 182.67 | 184.38 | 181.11 | 1.15M |
| January 03, 2025 | 177.38 | 180.91 | 180.91 | 181.31 | 176.59 | 1.09M |
| January 02, 2025 | 178.93 | 175.73 | 175.73 | 180.41 | 174.85 | 903,295 |
| December 31, 2024 | 178.16 | 176.4 | 176.4 | 179.48 | 176.34 | 841,956 |
| December 30, 2024 | 179.3 | 177.28 | 177.28 | 179.43 | 174.8 | 1.4M |
| December 27, 2024 | 178.96 | 180.23 | 180.23 | 182.4 | 177.84 | 1.08M |
| December 26, 2024 | 180.1 | 181.44 | 181.44 | 182.83 | 179.43 | 756,743 |
| December 24, 2024 | 179.71 | 181.57 | 181.57 | 182.07 | 179 | 576,017 |
| December 23, 2024 | 180.82 | 180.16 | 180.16 | 182 | 179.35 | 1.6M |
| December 20, 2024 | 186.84 | 181.37 | 181.37 | 186.84 | 176.03 | 4.73M |
| December 19, 2024 | 193.2 | 187.74 | 187.74 | 194.33 | 187.64 | 1.68M |
| December 18, 2024 | 197.77 | 191.77 | 191.77 | 199.9 | 191.42 | 1.17M |
| December 17, 2024 | 197.7 | 198.98 | 198.98 | 199.84 | 196.84 | 1.63M |
| December 16, 2024 | 200.08 | 198.89 | 198.89 | 200.38 | 197.39 | 1.85M |
| December 13, 2024 | 202.29 | 200.69 | 200.69 | 203.48 | 200.58 | 849,101 |
| December 12, 2024 | 204.45 | 203.04 | 203.04 | 204.58 | 200.23 | 1.06M |
| December 11, 2024 | 205.62 | 204.81 | 204.81 | 206.34 | 203.36 | 1.88M |
| December 10, 2024 | 203.48 | 204.1 | 204.1 | 204.1 | 203.48 | 9,816 |
| December 09, 2024 | 203.1 | 203.93 | 203.93 | 205.1 | 202.85 | 1.23M |
| December 06, 2024 | 204.77 | 204.99 | 204.99 | 206.62 | 203.45 | 221,101 |
| December 05, 2024 | 209.78 | 202.97 | 202.97 | 211.33 | 202.49 | 1.61M |
| December 04, 2024 | 215.35 | 211.03 | 211.03 | 218.01 | 207.65 | 1.98M |
| December 03, 2024 | 222.13 | 218.59 | 218.33 | 222.99 | 217.42 | 1.18M |
| December 02, 2024 | 226.43 | 224.85 | 224.58 | 226.43 | 223.56 | 1.29M |
| November 29, 2024 | 226.05 | 225.14 | 224.87 | 227 | 224.02 | 639,800 |
| November 27, 2024 | 227 | 224.11 | 223.84 | 228.72 | 222.33 | 1.32M |
| November 26, 2024 | 223.39 | 225.97 | 225.7 | 226.21 | 221.83 | 1.07M |
| November 25, 2024 | 222.64 | 225.11 | 224.84 | 227.44 | 221.88 | 1.89M |
| November 22, 2024 | 219.93 | 220.25 | 219.99 | 221.71 | 218.03 | 774,310 |
| November 21, 2024 | 216.2 | 218.39 | 218.13 | 219.78 | 214.12 | 1.23M |
| November 20, 2024 | 210.95 | 214.33 | 214.08 | 214.64 | 210.36 | 675,684 |
| November 19, 2024 | 211.46 | 211.8 | 211.55 | 213.56 | 211.15 | 926,828 |
| November 18, 2024 | 218.95 | 213.99 | 213.74 | 219.68 | 213.91 | 1.29M |
| November 15, 2024 | 223.15 | 215.57 | 215.57 | 223.15 | 215.08 | 1.66M |
| November 14, 2024 | 225.41 | 223.43 | 223.43 | 226.77 | 222.5 | 1.16M |
| November 13, 2024 | 227.14 | 225.75 | 225.75 | 227.3 | 223.35 | 298,657 |
| November 12, 2024 | 230.34 | 226.32 | 226.32 | 231.24 | 226.06 | 1.26M |
| November 11, 2024 | 228.08 | 231.84 | 231.84 | 233.26 | 227.93 | 1.89M |
| November 08, 2024 | 222.14 | 226.11 | 226.11 | 226.4 | 220.56 | 1.09M |
| November 07, 2024 | 230.18 | 222.91 | 222.91 | 230.92 | 222.31 | 1.7M |
| November 06, 2024 | 216.96 | 230.18 | 230.18 | 231.36 | 215.76 | 3.08M |