500.32
+21.05(+4.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 481.99 | 500.33 | 500.33 | 500.84 | 481.7 | 259,146 |
| February 04, 2025 | 466.86 | 479.27 | 479.27 | 481.71 | 465.11 | 403,069 |
| February 03, 2025 | 532.99 | 470.41 | 470.41 | 532.99 | 461.82 | 1.14M |
| January 31, 2025 | 494.19 | 480.11 | 480.11 | 504.4 | 476.54 | 575,002 |
| January 30, 2025 | 482.58 | 481.86 | 481.86 | 483.55 | 474.64 | 93,091 |
| January 29, 2025 | 497.05 | 481.41 | 481.41 | 497.27 | 478.54 | 245,418 |
| January 28, 2025 | 503.04 | 495.82 | 495.82 | 503.04 | 492.75 | 286,445 |
| January 27, 2025 | 491.73 | 499.83 | 499.83 | 507.79 | 491.73 | 296,510 |
| January 24, 2025 | 497.8 | 491.71 | 491.71 | 503 | 491.71 | 47,183 |
| January 23, 2025 | 508.71 | 501.55 | 501.55 | 508.71 | 494.12 | 181,644 |
| January 22, 2025 | 501.87 | 495.7 | 495.7 | 507.13 | 486.46 | 362,239 |
| January 21, 2025 | 492.95 | 505.6 | 505.6 | 507.39 | 484.51 | 648,067 |
| January 17, 2025 | 481.67 | 486.89 | 486.89 | 492.23 | 478.99 | 590,935 |
| January 16, 2025 | 481.27 | 493.04 | 493.04 | 495.49 | 480.48 | 193,748 |
| January 15, 2025 | 488.08 | 484.21 | 484.21 | 493.5 | 478.15 | 488,922 |
| January 14, 2025 | 466.16 | 470.85 | 470.85 | 471.51 | 459.62 | 207,841 |
| January 13, 2025 | 447.34 | 462.87 | 462.87 | 469.65 | 445.99 | 240,600 |
| January 10, 2025 | 443.53 | 448.95 | 448.95 | 449.44 | 440.02 | 147,190 |
| January 08, 2025 | 453.61 | 448.22 | 448.22 | 455.82 | 447.41 | 267,972 |
| January 07, 2025 | 465.96 | 458.25 | 458.25 | 468.35 | 452.34 | 342,264 |
| January 06, 2025 | 471.07 | 471.3 | 471.3 | 480.72 | 464.2 | 422,101 |
| January 03, 2025 | 448.68 | 465.28 | 465.28 | 468.13 | 445.79 | 316,610 |
| January 02, 2025 | 458.32 | 445.33 | 445.33 | 461.76 | 443.31 | 357,100 |
| December 31, 2024 | 460.57 | 455.73 | 455.73 | 465.13 | 454.35 | 256,466 |
| December 30, 2024 | 470.64 | 459.4 | 459.4 | 470.64 | 453.71 | 390,376 |
| December 27, 2024 | 470.13 | 475.31 | 475.31 | 476.49 | 465.87 | 151,500 |
| December 26, 2024 | 474.11 | 476.17 | 476.17 | 481.19 | 470.28 | 311,459 |
| December 24, 2024 | 464.04 | 476.03 | 476.03 | 476.36 | 464.04 | 98,800 |
| December 23, 2024 | 473.4 | 464.85 | 464.85 | 474.58 | 458.89 | 396,230 |
| December 20, 2024 | 491.12 | 473.4 | 473.4 | 494 | 451.47 | 1.21M |
| December 19, 2024 | 515.62 | 494.93 | 494.93 | 527.23 | 493.39 | 335,200 |
| December 18, 2024 | 535.95 | 510.69 | 510.69 | 545.12 | 508.66 | 391,887 |
| December 17, 2024 | 536.85 | 532.83 | 532.83 | 538.58 | 526.67 | 301,648 |
| December 16, 2024 | 525.65 | 536.31 | 536.31 | 537.12 | 520.18 | 308,596 |
| December 13, 2024 | 524.77 | 528.65 | 528.65 | 534.32 | 519.37 | 253,998 |
| December 12, 2024 | 520.95 | 520.47 | 520.47 | 527.69 | 510.93 | 98,313 |
| December 11, 2024 | 529.18 | 521.47 | 521.47 | 529.18 | 520.79 | 219,942 |
| December 10, 2024 | 514.69 | 522.97 | 522.97 | 525.88 | 513.28 | 357,900 |
| December 09, 2024 | 519.33 | 516.18 | 516.18 | 521.03 | 508.35 | 631,000 |
| December 06, 2024 | 524.94 | 515.93 | 515.93 | 532.87 | 510.4 | 350,000 |
| December 05, 2024 | 550.75 | 516.83 | 516.83 | 550.75 | 516.12 | 301,459 |
| December 04, 2024 | 544.21 | 542.36 | 542.36 | 551.79 | 530.42 | 383,000 |
| December 03, 2024 | 540.81 | 547.97 | 547.97 | 553 | 536.93 | 470,621 |
| December 02, 2024 | 581.12 | 557.74 | 557.74 | 581.12 | 551.94 | 188,748 |
| November 29, 2024 | 577.38 | 569.08 | 569.08 | 587.87 | 568.21 | 160,650 |
| November 27, 2024 | 566.15 | 564.38 | 564.38 | 578.27 | 554.55 | 421,200 |
| November 26, 2024 | 552.11 | 565.96 | 565.96 | 568.31 | 545 | 317,347 |
| November 25, 2024 | 548.87 | 557.27 | 557.27 | 566.83 | 544.24 | 308,563 |
| November 22, 2024 | 551.5 | 541.69 | 541.69 | 553.95 | 540.28 | 267,463 |
| November 21, 2024 | 537.77 | 553.5 | 553.5 | 560.82 | 537.77 | 326,389 |
| November 20, 2024 | 512.13 | 530 | 530 | 532.76 | 511.73 | 271,563 |
| November 19, 2024 | 514.57 | 515.88 | 515.88 | 519.59 | 512.02 | 187,000 |
| November 18, 2024 | 522.56 | 518.17 | 518.17 | 530 | 516.27 | 253,400 |
| November 15, 2024 | 536.03 | 522.37 | 522.37 | 540 | 519.57 | 337,134 |
| November 14, 2024 | 539.35 | 542.32 | 542.32 | 547.16 | 534.95 | 177,352 |
| November 13, 2024 | 547.75 | 537.2 | 537.2 | 548.13 | 536.45 | 234,300 |
| November 12, 2024 | 556.51 | 551.34 | 551.34 | 558.04 | 541.23 | 125,122 |
| November 11, 2024 | 547.63 | 558.1 | 558.1 | 569.65 | 547.63 | 307,006 |
| November 08, 2024 | 555.56 | 544.89 | 544.89 | 558.43 | 543.81 | 447,516 |
| November 07, 2024 | 568.61 | 545.09 | 545.09 | 568.61 | 543.27 | 663,839 |