188.32
+12.99(+7.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2025 | 177.5 | 188.32 | 188.32 | 191 | 175.6 | 7.38M |
| January 17, 2025 | 178.28 | 175.33 | 175.33 | 179.87 | 172.15 | 3.37M |
| January 16, 2025 | 171.76 | 174.87 | 174.87 | 176.82 | 169.73 | 3.31M |
| January 15, 2025 | 170.09 | 170.69 | 170.69 | 178.83 | 167.5 | 5.09M |
| 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 | 4.21M |
| January 10, 2025 | 169 | 166.98 | 166.98 | 169.7 | 159.8 | 3.66M |
| 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 | 187.27 | 187.27 | 187.69 | 182 | 990,525 |
| January 03, 2025 | 167.53 | 177.74 | 177.74 | 181.22 | 166.97 | 8.78M |
| January 02, 2025 | 164.43 | 165.91 | 165.91 | 168.5 | 156.04 | 4.05M |
| December 31, 2024 | 166 | 163.44 | 163.44 | 167.68 | 162.64 | 2.3M |
| December 30, 2024 | 167.38 | 165.53 | 165.53 | 169.79 | 162.26 | 6.59M |
| December 27, 2024 | 175.53 | 173.54 | 173.54 | 176.53 | 167.8 | 2.54M |
| December 26, 2024 | 177.8 | 177.27 | 177.27 | 179.74 | 174.77 | 904,578 |
| 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 | 8.8M |
| December 13, 2024 | 164.35 | 171.69 | 171.69 | 171.69 | 163.51 | 3.84M |
| December 12, 2024 | 164.01 | 163.51 | 163.51 | 172.5 | 163.24 | 3.9M |
| December 11, 2024 | 164 | 165.92 | 165.92 | 168.66 | 161 | 5.98M |
| December 10, 2024 | 168.31 | 157.98 | 157.98 | 176.67 | 154.37 | 7.76M |
| December 09, 2024 | 171.5 | 167.17 | 167.17 | 180.74 | 157.05 | 16.28M |
| December 06, 2024 | 152.06 | 158.65 | 158.65 | 159.83 | 149.33 | 2.78M |
| December 05, 2024 | 155.58 | 153.09 | 153.09 | 156.67 | 151.25 | 4.48M |
| 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 |
| November 21, 2024 | 141.27 | 158.02 | 158.02 | 158.49 | 139.57 | 11.75M |
| November 20, 2024 | 137.16 | 136.27 | 136.27 | 138.39 | 130.01 | 5.5M |
| November 19, 2024 | 129.01 | 137.16 | 137.16 | 138.54 | 128.72 | 6.89M |
| November 18, 2024 | 125.56 | 129.42 | 129.42 | 130.12 | 124.67 | 3.84M |
| November 15, 2024 | 128.79 | 124.78 | 124.78 | 131.69 | 123.14 | 4.61M |
| November 14, 2024 | 132.06 | 131.88 | 131.88 | 133.99 | 129.72 | 2.67M |
| November 13, 2024 | 128.8 | 132.06 | 132.06 | 135.07 | 128.8 | 4.56M |
| November 12, 2024 | 126.66 | 127.75 | 127.75 | 130.47 | 125.69 | 5.25M |
| November 11, 2024 | 139 | 129.23 | 129.23 | 139.04 | 128.3 | 5.71M |
| November 08, 2024 | 130.03 | 134.8 | 134.8 | 134.8 | 128.33 | 4.36M |
| November 07, 2024 | 121.57 | 131.44 | 131.44 | 133.25 | 121.57 | 7.76M |
| November 06, 2024 | 124.15 | 121.08 | 121.08 | 124.93 | 117.16 | 6.51M |
| November 05, 2024 | 110.5 | 122.57 | 122.57 | 122.68 | 110.27 | 10.83M |
| November 04, 2024 | 110.77 | 109.03 | 109.03 | 112.98 | 108.68 | 7.72M |
| November 01, 2024 | 114 | 112.98 | 112.98 | 115.5 | 110.5 | 12.02M |
| October 31, 2024 | 117.41 | 119.3 | 119.3 | 123.6 | 114.8 | 16.97M |
| October 30, 2024 | 104.9 | 112.52 | 112.52 | 114 | 104.16 | 12.6M |
| October 29, 2024 | 79.72 | 81.74 | 81.74 | 82.98 | 79.1 | 7.5M |
| October 28, 2024 | 82.21 | 79.68 | 79.68 | 82.53 | 79.45 | 6.57M |
| October 25, 2024 | 79.02 | 81.36 | 81.36 | 81.72 | 79.02 | 3.89M |
| October 24, 2024 | 77.86 | 78.6 | 78.6 | 78.72 | 77.14 | 2.17M |
| October 23, 2024 | 77.69 | 77.53 | 77.53 | 80.13 | 76.65 | 3.68M |