243.58
-3.05(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 245.29 | 243.58 | 243.58 | 246.3 | 242.62 | 163,314 |
| February 03, 2025 | 247.05 | 246.63 | 246.63 | 249.94 | 244.55 | 114,300 |
| January 31, 2025 | 254.03 | 250.67 | 250.67 | 255 | 249.14 | 250,946 |
| January 30, 2025 | 251.33 | 254.67 | 254.67 | 256.61 | 250.63 | 114,681 |
| January 29, 2025 | 252.09 | 250.17 | 250.17 | 253.28 | 249.81 | 99,522 |
| January 28, 2025 | 252.82 | 252.23 | 252.23 | 256.68 | 251.63 | 121,900 |
| January 27, 2025 | 251.04 | 254.13 | 254.13 | 258.5 | 250 | 162,136 |
| January 24, 2025 | 245.44 | 248.42 | 248.42 | 251.37 | 245.44 | 190,647 |
| January 23, 2025 | 247.25 | 244.68 | 244.68 | 248.28 | 243.2 | 278,705 |
| January 22, 2025 | 252.24 | 250.19 | 250.19 | 253.47 | 250 | 212,800 |
| January 21, 2025 | 252.9 | 253.45 | 253.45 | 255 | 250.83 | 185,934 |
| January 17, 2025 | 255.14 | 252.43 | 252.43 | 256.08 | 249.21 | 189,400 |
| January 16, 2025 | 255.19 | 252.74 | 252.74 | 257.34 | 252.51 | 191,400 |
| January 15, 2025 | 262.06 | 256.57 | 256.57 | 265.28 | 255.87 | 191,025 |
| January 14, 2025 | 260.69 | 258.91 | 258.91 | 262.06 | 256.9 | 117,948 |
| January 13, 2025 | 255.4 | 261.93 | 261.93 | 262.53 | 253.13 | 200,089 |
| January 10, 2025 | 272 | 256.05 | 256.05 | 273.01 | 255.72 | 263,125 |
| January 08, 2025 | 279.3 | 279.47 | 279.47 | 284 | 278.24 | 44,724 |
| January 07, 2025 | 288.94 | 281.13 | 281.13 | 289.67 | 280 | 228,332 |
| January 06, 2025 | 290 | 289.16 | 289.16 | 298.99 | 287.7 | 209,005 |
| January 03, 2025 | 294.05 | 289.72 | 289.72 | 295.1 | 282 | 221,793 |
| January 02, 2025 | 301.76 | 301.26 | 301.26 | 302.68 | 298.95 | 74,634 |
| December 31, 2024 | 298 | 299.98 | 299.98 | 300.52 | 298 | 94,369 |
| December 30, 2024 | 300.12 | 298.15 | 298.15 | 302.57 | 297.36 | 71,025 |
| December 27, 2024 | 303.5 | 301.11 | 301.11 | 305.2 | 298.13 | 63,938 |
| December 26, 2024 | 298.11 | 302.22 | 302.22 | 306.43 | 296.72 | 89,200 |
| December 24, 2024 | 294.9 | 299.15 | 299.15 | 300.71 | 294 | 62,233 |
| December 23, 2024 | 303 | 295.34 | 295.34 | 303 | 292.3 | 118,246 |
| December 20, 2024 | 308 | 308.76 | 308.76 | 310.47 | 305.75 | 24,860 |
| December 19, 2024 | 303.44 | 308.59 | 308.59 | 310.53 | 299.91 | 93,031 |
| December 18, 2024 | 306.01 | 302.99 | 302.99 | 307.52 | 300.26 | 97,686 |
| December 17, 2024 | 305.13 | 307.8 | 307.8 | 309.93 | 304.91 | 97,504 |
| December 16, 2024 | 314.44 | 307.5 | 307.5 | 316.82 | 307.07 | 99,228 |
| December 13, 2024 | 317.71 | 315.01 | 315.01 | 318.29 | 311.72 | 75,958 |
| December 12, 2024 | 316.48 | 319.1 | 319.1 | 321.37 | 314 | 73,833 |
| December 11, 2024 | 317.25 | 315.07 | 315.07 | 320.48 | 314.92 | 63,700 |
| December 10, 2024 | 323.98 | 316.5 | 316.5 | 323.98 | 315.42 | 89,709 |
| December 09, 2024 | 314.85 | 322.47 | 322.47 | 323.88 | 314.14 | 80,010 |
| December 06, 2024 | 318.89 | 314.81 | 314.81 | 319.93 | 313.06 | 71,627 |
| December 05, 2024 | 315.14 | 316.55 | 316.55 | 318.11 | 312.75 | 75,872 |
| December 04, 2024 | 311.74 | 315.15 | 315.15 | 315.58 | 311.74 | 77,300 |
| December 03, 2024 | 313.48 | 313.02 | 313.02 | 314.41 | 310.68 | 94,200 |
| December 02, 2024 | 316.24 | 314.92 | 314.92 | 317.84 | 313.86 | 89,544 |
| November 29, 2024 | 312.12 | 316.24 | 316.24 | 317.14 | 311.79 | 46,500 |
| November 27, 2024 | 312.19 | 313.68 | 313.68 | 315.96 | 311.22 | 68,814 |
| November 26, 2024 | 314.01 | 312.31 | 312.31 | 314.86 | 311.47 | 86,000 |
| November 25, 2024 | 315.87 | 315.31 | 315.31 | 320.03 | 315.18 | 119,421 |
| November 22, 2024 | 308.31 | 312.8 | 312.8 | 313.82 | 305 | 114,903 |
| November 21, 2024 | 307.07 | 307.18 | 307.18 | 310.8 | 305.1 | 124,300 |
| November 20, 2024 | 311.59 | 309.07 | 309.07 | 311.59 | 307.62 | 108,941 |
| November 19, 2024 | 307.15 | 311.8 | 311.8 | 313.12 | 307.15 | 129,597 |
| November 18, 2024 | 317.74 | 310.69 | 310.69 | 317.74 | 309.22 | 157,200 |
| November 15, 2024 | 319.71 | 318.17 | 318.17 | 321.09 | 313.02 | 176,520 |
| November 14, 2024 | 324.87 | 320.82 | 320.82 | 325.66 | 319.62 | 114,600 |
| November 13, 2024 | 319.64 | 323.56 | 323.56 | 329.55 | 319.42 | 154,400 |
| November 12, 2024 | 314.07 | 317.39 | 317.39 | 318.65 | 310.4 | 123,319 |
| November 11, 2024 | 308.05 | 313.27 | 313.27 | 315.48 | 308.05 | 81,400 |
| November 08, 2024 | 304.35 | 308.43 | 308.43 | 309.38 | 304.35 | 12,691 |
| November 07, 2024 | 299.58 | 307.22 | 307.22 | 309.26 | 299.58 | 121,864 |
| November 06, 2024 | 305 | 300.08 | 300.08 | 306.01 | 298.57 | 114,800 |