166.40
-9.04(-5.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 175.5 | 166.4 | 166.4 | 176.51 | 161.88 | 9.92M |
| February 20, 2025 | 187.7 | 175.44 | 175.44 | 187.75 | 170.6 | 10.56M |
| February 19, 2025 | 185.5 | 189.66 | 189.66 | 190.92 | 183.96 | 4.44M |
| February 18, 2025 | 193.4 | 187.13 | 187.13 | 196.76 | 183.8 | 8.95M |
| February 14, 2025 | 202 | 196.38 | 196.38 | 203.95 | 192.57 | 8.37M |
| February 13, 2025 | 203.92 | 204.95 | 204.95 | 214.3 | 195.98 | 21.07M |
| February 12, 2025 | 213.6 | 216.47 | 216.47 | 220.75 | 211 | 11.25M |
| February 11, 2025 | 222.03 | 213.76 | 213.76 | 222.48 | 211.33 | 6.11M |
| February 10, 2025 | 228.8 | 224.93 | 224.93 | 230.41 | 221.5 | 4.31M |
| February 07, 2025 | 218.59 | 225.23 | 225.23 | 227.05 | 218.2 | 5.45M |
| February 06, 2025 | 222.44 | 216.51 | 216.51 | 222.44 | 209 | 6.41M |
| February 05, 2025 | 213.5 | 221.16 | 221.16 | 221.18 | 211 | 3.56M |
| February 04, 2025 | 208.87 | 215.31 | 215.31 | 218.25 | 207.14 | 5.51M |
| February 03, 2025 | 189.12 | 202.31 | 202.31 | 205.5 | 188.95 | 3.61M |
| January 31, 2025 | 201.84 | 199.55 | 199.55 | 206.6 | 197.05 | 3.25M |
| January 30, 2025 | 204.99 | 198.93 | 198.93 | 208.62 | 195.69 | 4.17M |
| January 29, 2025 | 201 | 202 | 202 | 205.57 | 195.67 | 5.86M |
| January 28, 2025 | 184 | 194.75 | 194.75 | 196.83 | 181.81 | 5.42M |
| January 27, 2025 | 174.22 | 180.83 | 180.83 | 183.59 | 170.2 | 4.07M |
| January 24, 2025 | 183.63 | 182.4 | 182.4 | 190.5 | 180 | 3.92M |
| January 23, 2025 | 182 | 181.99 | 181.99 | 187.7 | 178.5 | 3.57M |
| January 22, 2025 | 187.47 | 183.74 | 183.74 | 188.19 | 181.52 | 5M |
| January 21, 2025 | 177.5 | 188.32 | 188.32 | 191 | 175.6 | 7.48M |
| January 17, 2025 | 178.28 | 175.33 | 175.33 | 179.87 | 172.15 | 3.38M |
| January 16, 2025 | 171.76 | 174.87 | 174.87 | 176.82 | 169.73 | 3.34M |
| January 15, 2025 | 170.09 | 170.69 | 170.69 | 178.83 | 167.5 | 5.16M |
| January 14, 2025 | 169.6 | 164.82 | 164.82 | 172.19 | 161.06 | 4.91M |
| January 13, 2025 | 160.44 | 164.65 | 164.65 | 165.5 | 156.58 | 4.37M |
| January 10, 2025 | 169 | 167.08 | 167.08 | 169.7 | 159.8 | 4M |
| January 08, 2025 | 167.59 | 172.01 | 172.01 | 174.34 | 166 | 4.2M |
| January 07, 2025 | 180.25 | 172.32 | 172.32 | 183.12 | 171.11 | 4.2M |
| January 06, 2025 | 182 | 179.49 | 179.49 | 187.69 | 174.5 | 5.42M |
| January 03, 2025 | 167.53 | 177.74 | 177.74 | 181.22 | 166.97 | 9.44M |
| January 02, 2025 | 164.43 | 165.91 | 165.91 | 168.5 | 156.04 | 4.08M |
| December 31, 2024 | 166 | 163.44 | 163.44 | 167.68 | 162.64 | 3.44M |
| December 30, 2024 | 167.38 | 165.53 | 165.53 | 169.79 | 162.26 | 7.54M |
| December 27, 2024 | 175.53 | 173.54 | 173.54 | 176.53 | 167.8 | 2.61M |
| December 26, 2024 | 177.8 | 176.74 | 176.74 | 182.2 | 174.77 | 2.44M |
| December 24, 2024 | 169 | 177.41 | 177.41 | 178.1 | 168.89 | 2.1M |
| December 23, 2024 | 171.25 | 168.61 | 168.61 | 173.82 | 166.37 | 3.73M |
| December 20, 2024 | 162.99 | 170.71 | 170.71 | 174.11 | 158.77 | 7.71M |
| December 19, 2024 | 163.9 | 163.72 | 163.72 | 166.6 | 157.22 | 4.76M |
| December 18, 2024 | 172.45 | 160.65 | 160.65 | 174.39 | 157.75 | 7.79M |
| December 17, 2024 | 177.15 | 168.79 | 168.79 | 177.57 | 167.32 | 6.89M |
| December 16, 2024 | 169.27 | 178.1 | 178.1 | 180.36 | 166.2 | 8.93M |
| December 13, 2024 | 164.35 | 172.65 | 172.65 | 174 | 163.51 | 4.89M |
| December 12, 2024 | 164.01 | 163.51 | 163.51 | 172.5 | 163.24 | 4.02M |
| December 11, 2024 | 164 | 165.92 | 165.92 | 168.66 | 161 | 5.98M |
| December 10, 2024 | 168.31 | 155.93 | 155.93 | 176.67 | 151.76 | 10.97M |
| December 09, 2024 | 171.5 | 167.17 | 167.17 | 180.74 | 157.05 | 16.64M |
| December 06, 2024 | 152.06 | 162.76 | 162.76 | 163.72 | 149.33 | 7.91M |
| December 05, 2024 | 155.58 | 153.09 | 153.09 | 156.67 | 151.25 | 4.5M |
| December 04, 2024 | 150.84 | 154.23 | 154.23 | 157.75 | 150.63 | 6.57M |
| December 03, 2024 | 141 | 149.83 | 149.83 | 151.56 | 141 | 5.97M |
| December 02, 2024 | 144 | 141.64 | 141.64 | 145.58 | 138.75 | 3.26M |
| November 29, 2024 | 143.43 | 140.69 | 140.69 | 143.93 | 140.26 | 2.11M |
| November 27, 2024 | 137.8 | 140.04 | 140.04 | 141.19 | 134.45 | 5.53M |
| November 26, 2024 | 141.65 | 135.61 | 135.61 | 144.81 | 132.48 | 7.7M |
| November 25, 2024 | 149.5 | 141.9 | 141.9 | 152.14 | 139.22 | 8.4M |
| November 22, 2024 | 145.41 | 146.67 | 146.67 | 149 | 142.91 | 18.67M |