183.40
+0.61(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 181.31 | 183.4 | 183.4 | 184.9 | 180.93 | 5.48M |
| February 03, 2025 | 181.56 | 182.79 | 182.79 | 184.24 | 180.12 | 6.45M |
| January 31, 2025 | 188.83 | 184.42 | 184.42 | 189.16 | 184.37 | 4.83M |
| January 30, 2025 | 186.04 | 187.42 | 187.42 | 189.14 | 185.65 | 4.45M |
| January 29, 2025 | 192.94 | 185.42 | 185.42 | 193.01 | 185.06 | 6.85M |
| January 28, 2025 | 188.66 | 192.94 | 192.94 | 197.74 | 186.57 | 8.75M |
| January 27, 2025 | 185.09 | 189.3 | 189.3 | 192.43 | 183.56 | 6.11M |
| January 24, 2025 | 187.83 | 187.7 | 187.7 | 190.93 | 186.87 | 3.09M |
| January 23, 2025 | 187.02 | 187.32 | 187.32 | 187.75 | 185.04 | 5.49M |
| January 22, 2025 | 185.28 | 187.7 | 187.7 | 188.97 | 182.57 | 5.52M |
| January 21, 2025 | 181.09 | 183.51 | 183.51 | 186.15 | 180.53 | 6.42M |
| January 17, 2025 | 181.12 | 177.11 | 177.11 | 181.35 | 177 | 5.45M |
| January 16, 2025 | 176 | 177.17 | 177.17 | 178.95 | 173.58 | 6.64M |
| January 15, 2025 | 173.33 | 174.83 | 174.83 | 175.95 | 172.79 | 2.78M |
| January 14, 2025 | 168.3 | 170.58 | 170.58 | 170.66 | 166.4 | 4.86M |
| January 13, 2025 | 169.77 | 167.82 | 167.82 | 170.53 | 166.21 | 7.4M |
| January 10, 2025 | 171.8 | 173.42 | 173.42 | 175.24 | 171.19 | 5.72M |
| January 08, 2025 | 169.38 | 172.83 | 172.83 | 173.11 | 167.26 | 11.02M |
| January 07, 2025 | 177.52 | 175.51 | 175.51 | 178.17 | 173.18 | 6.49M |
| January 06, 2025 | 182.35 | 179.5 | 179.5 | 182.79 | 176.65 | 7.11M |
| January 03, 2025 | 181.26 | 182.8 | 182.8 | 183 | 180.41 | 436,375 |
| January 02, 2025 | 184.5 | 180.74 | 180.74 | 184.63 | 178.82 | 4.53M |
| December 31, 2024 | 185.38 | 181.96 | 181.96 | 185.81 | 181.26 | 3.27M |
| December 30, 2024 | 183.81 | 184.2 | 184.2 | 185.61 | 181.9 | 2.74M |
| December 27, 2024 | 186.37 | 186.18 | 186.18 | 187.01 | 183.2 | 2.87M |
| December 26, 2024 | 188.51 | 188.5 | 188.5 | 189.48 | 187.63 | 2.11M |
| December 24, 2024 | 187.94 | 189.51 | 189.51 | 189.51 | 186.65 | 1.47M |
| December 23, 2024 | 187.3 | 188.22 | 188.22 | 189.52 | 186.5 | 3.9M |
| December 20, 2024 | 186.58 | 186.78 | 186.78 | 192.86 | 185.01 | 13.33M |
| December 19, 2024 | 194.44 | 189.36 | 189.36 | 195.3 | 188.5 | 5.49M |
| December 18, 2024 | 201 | 188.76 | 188.76 | 202 | 186.54 | 6.4M |
| December 17, 2024 | 202.33 | 201.24 | 201.24 | 207.24 | 199 | 5.36M |
| December 16, 2024 | 198.15 | 202.5 | 202.5 | 203 | 195.5 | 6.09M |
| December 13, 2024 | 200.25 | 196.56 | 196.56 | 201.25 | 196.18 | 3.85M |
| December 12, 2024 | 198.55 | 200.11 | 200.11 | 201.7 | 197.76 | 3.29M |
| December 11, 2024 | 195.32 | 199.21 | 199.21 | 199.43 | 195.32 | 3.38M |
| December 10, 2024 | 195.76 | 194.88 | 194.88 | 198.22 | 193.87 | 3.49M |
| December 09, 2024 | 203.5 | 194.47 | 194.47 | 205.11 | 194.07 | 5.07M |
| December 06, 2024 | 202.58 | 202.95 | 202.95 | 204.58 | 201.31 | 3.96M |
| December 05, 2024 | 202 | 201.52 | 201.52 | 203.75 | 200.79 | 3.39M |
| December 04, 2024 | 198.23 | 202.29 | 202.29 | 203.39 | 196.3 | 5.43M |
| December 03, 2024 | 194.04 | 196.3 | 196.3 | 197.88 | 193.43 | 5.16M |
| December 02, 2024 | 195.12 | 195.09 | 195.09 | 196.16 | 193.26 | 4.65M |
| November 29, 2024 | 193.13 | 193.91 | 193.91 | 194.61 | 191.73 | 2.09M |
| November 27, 2024 | 196.86 | 192.19 | 192.19 | 196.96 | 191.39 | 9.25M |
| November 26, 2024 | 194.72 | 198.2 | 198.2 | 198.61 | 194.32 | 5.72M |
| November 25, 2024 | 193.98 | 193.19 | 193.19 | 198.08 | 191.59 | 8.69M |
| November 22, 2024 | 196.31 | 191.68 | 191.68 | 197.01 | 187.6 | 12.64M |
| November 21, 2024 | 193.1 | 198.85 | 198.85 | 202 | 190.28 | 14.87M |
| November 20, 2024 | 194.78 | 196.45 | 196.45 | 197.46 | 191.97 | 11.06M |
| November 19, 2024 | 192.6 | 194.03 | 194.03 | 194.52 | 191.52 | 4.76M |
| November 18, 2024 | 196.5 | 193.42 | 193.42 | 196.69 | 192.87 | 4.47M |
| November 15, 2024 | 194.72 | 193.5 | 193.5 | 196.25 | 192.79 | 4.41M |
| November 14, 2024 | 201.06 | 197.2 | 197.2 | 201.58 | 197.02 | 4.86M |
| November 13, 2024 | 199.64 | 201.18 | 201.18 | 204.27 | 198.66 | 3.93M |
| November 12, 2024 | 197.88 | 199.01 | 199.01 | 199.66 | 196.99 | 3.7M |
| November 11, 2024 | 197.83 | 199.05 | 199.05 | 200.35 | 196.85 | 3.76M |
| November 08, 2024 | 194.5 | 195.7 | 195.7 | 196.61 | 192.14 | 4.12M |
| November 07, 2024 | 189.3 | 193.5 | 193.5 | 193.61 | 188.11 | 4.21M |
| November 06, 2024 | 189 | 192.59 | 192.59 | 193.1 | 188 | 5.03M |