146.95
-0.12(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 146.3 | 146.95 | 146.95 | 147.63 | 145.9 | 1.95M |
| February 03, 2025 | 148.97 | 147.07 | 147.07 | 149.44 | 146.05 | 2.59M |
| January 31, 2025 | 152.53 | 150.56 | 150.56 | 154.09 | 150.28 | 1.75M |
| January 30, 2025 | 152 | 152.92 | 152.92 | 153.03 | 151 | 2.07M |
| January 29, 2025 | 148.5 | 150.15 | 150.15 | 152.06 | 147.72 | 2.33M |
| January 28, 2025 | 145.78 | 147.92 | 147.92 | 148.11 | 145.26 | 2.75M |
| January 27, 2025 | 148.23 | 146.01 | 146.01 | 150.3 | 145.31 | 2.98M |
| January 24, 2025 | 148.62 | 149.28 | 149.28 | 149.63 | 147.81 | 1.76M |
| January 23, 2025 | 149.14 | 148.61 | 148.61 | 149.38 | 147.82 | 2.42M |
| January 22, 2025 | 148.5 | 149.79 | 149.79 | 149.88 | 146.58 | 2.64M |
| January 21, 2025 | 148.15 | 148.94 | 148.94 | 149.62 | 147.46 | 2.51M |
| January 17, 2025 | 150.83 | 149.15 | 149.15 | 151.44 | 148.91 | 3.01M |
| January 16, 2025 | 149.36 | 149.93 | 149.93 | 150.19 | 148.78 | 290,602 |
| January 15, 2025 | 150.68 | 149.01 | 149.01 | 151.01 | 147.63 | 2.36M |
| January 14, 2025 | 151.27 | 149.12 | 149.12 | 151.79 | 148.23 | 1.96M |
| January 13, 2025 | 151.25 | 151.16 | 151.16 | 151.44 | 146.62 | 2.09M |
| January 10, 2025 | 152.3 | 151.74 | 151.74 | 154.43 | 151.62 | 2.56M |
| January 08, 2025 | 151.88 | 154.63 | 154.63 | 154.7 | 150.91 | 2.41M |
| January 07, 2025 | 154.72 | 151.56 | 151.56 | 155.21 | 151.43 | 2.71M |
| January 06, 2025 | 154.11 | 154.95 | 154.95 | 157.25 | 154.11 | 1.88M |
| January 03, 2025 | 153.62 | 154.25 | 154.25 | 155.08 | 152.53 | 1.62M |
| January 02, 2025 | 152.53 | 152.6 | 152.6 | 154.82 | 151.38 | 1.95M |
| December 31, 2024 | 152.45 | 151.39 | 151.39 | 152.71 | 150.62 | 562,660 |
| December 30, 2024 | 152.02 | 151.5 | 151.5 | 152.18 | 149.74 | 1.6M |
| December 27, 2024 | 152.77 | 152.96 | 152.96 | 154.07 | 152.05 | 1.34M |
| December 26, 2024 | 150.09 | 153.87 | 153.87 | 154.03 | 149.68 | 1.31M |
| December 24, 2024 | 149.09 | 150.48 | 150.48 | 150.63 | 148.52 | 658,000 |
| December 23, 2024 | 148.48 | 148.68 | 148.68 | 148.92 | 146.84 | 1.41M |
| December 20, 2024 | 147.82 | 149.15 | 149.15 | 151.21 | 147.8 | 5.32M |
| December 19, 2024 | 148.54 | 147.79 | 147.79 | 149.45 | 147.75 | 2.35M |
| December 18, 2024 | 150.85 | 148.6 | 148.6 | 152.1 | 148.54 | 2.6M |
| December 17, 2024 | 149.17 | 150.85 | 150.85 | 151.65 | 149.15 | 3.29M |
| December 16, 2024 | 153.97 | 149.92 | 149.92 | 153.97 | 149.64 | 2.46M |
| December 13, 2024 | 153.89 | 153.53 | 153.53 | 154.71 | 152.86 | 1.53M |
| December 12, 2024 | 153.3 | 154.33 | 154.33 | 154.66 | 153.14 | 981,987 |
| December 11, 2024 | 156.76 | 153.84 | 153.84 | 157.04 | 153.76 | 1.5M |
| December 10, 2024 | 156.08 | 155.77 | 155.77 | 156.85 | 154.07 | 2.23M |
| December 09, 2024 | 156.46 | 156.24 | 155.87 | 158.69 | 155.37 | 3.56M |
| December 06, 2024 | 157.48 | 157.92 | 157.92 | 158.19 | 156.6 | 685,124 |
| December 05, 2024 | 154.48 | 156.61 | 156.61 | 157.07 | 154.24 | 2.82M |
| December 04, 2024 | 153.73 | 154.48 | 154.48 | 155.67 | 153.09 | 2.16M |
| December 03, 2024 | 155.95 | 153.72 | 153.72 | 156.75 | 153.61 | 1.97M |
| December 02, 2024 | 155.16 | 156.36 | 156.36 | 156.86 | 154.42 | 3.35M |
| November 29, 2024 | 154.96 | 154.87 | 154.87 | 155.69 | 153.91 | 1.32M |
| November 27, 2024 | 154 | 154.89 | 154.89 | 155.96 | 154 | 2.33M |
| November 26, 2024 | 153.78 | 154.38 | 154.38 | 155.06 | 152.27 | 2.72M |
| November 25, 2024 | 148.83 | 153.29 | 153.29 | 154.71 | 148.58 | 5.48M |
| November 22, 2024 | 153.29 | 146.09 | 146.09 | 155.47 | 144.79 | 8.13M |
| November 21, 2024 | 140.88 | 142.32 | 142.32 | 142.54 | 139.27 | 1.65M |
| November 20, 2024 | 137 | 139.32 | 139.32 | 139.58 | 136.8 | 3.68M |
| November 19, 2024 | 140.94 | 139.26 | 139.26 | 141.24 | 137.47 | 2.59M |
| November 18, 2024 | 140.51 | 140.95 | 140.95 | 141.54 | 139.07 | 609,393 |
| November 15, 2024 | 142.34 | 140.69 | 140.69 | 143.2 | 140.21 | 2.84M |
| November 14, 2024 | 140 | 142.33 | 142.33 | 144.29 | 139.94 | 3.19M |
| November 13, 2024 | 140 | 140.46 | 140.46 | 141.55 | 139.83 | 2.37M |
| November 12, 2024 | 139.85 | 140.31 | 140.31 | 142.1 | 139.29 | 4.17M |
| November 11, 2024 | 144 | 142.36 | 142.36 | 144.44 | 141.01 | 3.16M |
| November 08, 2024 | 142.29 | 143.4 | 143.4 | 144.94 | 142.04 | 2.82M |
| November 07, 2024 | 139.77 | 142.04 | 142.04 | 142.58 | 138.73 | 3.12M |
| November 06, 2024 | 144.84 | 139.15 | 139.15 | 145.66 | 138.85 | 2.23M |