716.27
+19.215(+2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 708.8 | 716.24 | 716.24 | 729.04 | 703.56 | 697,310 |
| February 04, 2025 | 650 | 697.05 | 697.05 | 709.98 | 642 | 1.62M |
| February 03, 2025 | 668.8 | 666.85 | 666.85 | 673.65 | 663.43 | 1.01M |
| January 31, 2025 | 677.29 | 672.98 | 672.98 | 688 | 671.96 | 938,888 |
| January 30, 2025 | 688.31 | 683.08 | 683.08 | 689.62 | 674.33 | 771,800 |
| January 29, 2025 | 685.96 | 687.27 | 687.27 | 697.57 | 682.33 | 522,835 |
| January 28, 2025 | 682.11 | 686.33 | 686.33 | 690.3 | 678.13 | 639,878 |
| January 27, 2025 | 676.73 | 684.71 | 684.71 | 698.45 | 676.73 | 1.05M |
| January 24, 2025 | 688.74 | 675.79 | 675.79 | 693.84 | 675.11 | 1.02M |
| January 23, 2025 | 680.54 | 694.64 | 694.64 | 696.19 | 678.28 | 1.15M |
| January 22, 2025 | 689.77 | 680.03 | 680.03 | 699.88 | 677.68 | 945,011 |
| January 21, 2025 | 687.46 | 687.8 | 687.8 | 692.93 | 681.52 | 1.1M |
| January 17, 2025 | 705.34 | 681.58 | 681.58 | 707.48 | 680.89 | 1.11M |
| January 16, 2025 | 701.04 | 696.05 | 696.05 | 706.54 | 695.55 | 565,350 |
| January 15, 2025 | 700.61 | 703.43 | 703.43 | 712.6 | 698.2 | 757,852 |
| January 14, 2025 | 714.01 | 690.87 | 690.87 | 715.98 | 686 | 791,672 |
| January 13, 2025 | 669.24 | 716.9 | 716.9 | 717.37 | 666.25 | 1.41M |
| January 10, 2025 | 721.33 | 696.88 | 696.88 | 724.73 | 691 | 1.12M |
| January 08, 2025 | 728.04 | 739.18 | 739.18 | 743.28 | 725.6 | 296,004 |
| January 07, 2025 | 716.34 | 730.3 | 730.3 | 734.44 | 716.34 | 788,456 |
| January 06, 2025 | 715 | 716.26 | 716.26 | 733.69 | 713.75 | 816,972 |
| January 03, 2025 | 716.07 | 718.15 | 718.15 | 722 | 714.76 | 553,715 |
| January 02, 2025 | 720.86 | 715.19 | 715.19 | 726.81 | 711.92 | 460,326 |
| December 31, 2024 | 703.9 | 712.33 | 712.33 | 713 | 703.39 | 473,568 |
| December 30, 2024 | 708.04 | 702.59 | 702.59 | 708.97 | 700.42 | 532,769 |
| December 27, 2024 | 710.52 | 712.4 | 712.4 | 718.99 | 709.09 | 787,264 |
| December 26, 2024 | 709.08 | 716.68 | 716.68 | 718.49 | 709.08 | 619,266 |
| December 24, 2024 | 712.3 | 714.47 | 714.47 | 720 | 706.15 | 382,145 |
| December 23, 2024 | 708.38 | 715.13 | 715.13 | 718.19 | 706.16 | 866,549 |
| December 20, 2024 | 710.2 | 701.85 | 701.85 | 717.61 | 700.83 | 1.89M |
| December 19, 2024 | 711 | 708.25 | 708.25 | 714.05 | 693 | 988,718 |
| December 18, 2024 | 735.21 | 714.62 | 714.62 | 745 | 712.3 | 905,586 |
| December 17, 2024 | 721.37 | 740.01 | 740.01 | 744.8 | 721.08 | 978,744 |
| December 16, 2024 | 730.52 | 724.87 | 724.87 | 739.39 | 722.23 | 920,351 |
| December 13, 2024 | 738.45 | 731.3 | 731.3 | 740.17 | 728.68 | 683,146 |
| December 12, 2024 | 773.12 | 740.97 | 740.97 | 778.73 | 740.46 | 924,298 |
| December 11, 2024 | 778.15 | 773 | 773 | 781.32 | 766.87 | 776,927 |
| December 10, 2024 | 784.1 | 778.5 | 778.5 | 791.49 | 762.7 | 1.3M |
| December 09, 2024 | 777 | 788 | 788 | 800.99 | 773 | 1.03M |
| December 06, 2024 | 768.64 | 778 | 778 | 778.12 | 765.16 | 806,972 |
| December 05, 2024 | 751.55 | 767.9 | 767.9 | 768.02 | 749.69 | 779,214 |
| December 04, 2024 | 748.56 | 747.17 | 747.17 | 751.52 | 744.14 | 90,104 |
| December 03, 2024 | 758.53 | 749.57 | 749.57 | 770 | 747.57 | 631,612 |
| December 02, 2024 | 750.01 | 762.34 | 762.34 | 763.89 | 748.41 | 864,661 |
| November 29, 2024 | 746.62 | 750.22 | 750.22 | 754.51 | 740 | 489,800 |
| November 27, 2024 | 756.72 | 754.87 | 754.87 | 762.16 | 749.52 | 544,800 |
| November 26, 2024 | 743.19 | 753.03 | 753.03 | 754.18 | 736.5 | 720,913 |
| November 25, 2024 | 747.97 | 749.51 | 749.51 | 757.86 | 741.62 | 1.2M |
| November 22, 2024 | 744.7 | 738 | 738 | 751.4 | 737.63 | 1.03M |
| November 21, 2024 | 744.87 | 744.5 | 744.5 | 757.56 | 735.95 | 973,061 |
| November 20, 2024 | 742.19 | 743.35 | 743.35 | 750.69 | 736.01 | 651,755 |
| November 19, 2024 | 756.56 | 744.6 | 744.6 | 758.6 | 736.19 | 978,642 |
| November 18, 2024 | 751.97 | 762 | 762 | 762.7 | 750.2 | 1.03M |
| November 15, 2024 | 782.78 | 756.81 | 756.81 | 783.1 | 753.69 | 1.37M |
| November 14, 2024 | 800.15 | 782.51 | 782.51 | 803.42 | 780.95 | 1.09M |
| November 13, 2024 | 815.45 | 804.33 | 804.33 | 823.56 | 803.33 | 589,260 |
| November 12, 2024 | 824.31 | 821 | 821 | 831 | 817.14 | 677,644 |
| November 11, 2024 | 824 | 825.68 | 825.68 | 834.42 | 820.45 | 691,831 |
| November 08, 2024 | 826.57 | 828.42 | 828.42 | 830.73 | 822.8 | 563,600 |
| November 07, 2024 | 817.88 | 824.48 | 824.48 | 832.53 | 814.05 | 757,825 |