156.40
+6.12(+4.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 149.94 | 156.4 | 156.4 | 159.92 | 146.01 | 370,614 |
| March 10, 2025 | 165.01 | 150.28 | 150.28 | 168.01 | 147.88 | 440,408 |
| March 07, 2025 | 177.09 | 174.84 | 174.84 | 177.99 | 159.77 | 403,168 |
| March 06, 2025 | 175.35 | 178.08 | 178.08 | 205 | 172.16 | 817,323 |
| March 05, 2025 | 158.7 | 182.19 | 182.19 | 182.68 | 155.88 | 717,588 |
| March 04, 2025 | 149.81 | 152.42 | 152.42 | 156.7 | 147.28 | 358,000 |
| March 03, 2025 | 157.64 | 152.4 | 152.4 | 162.45 | 150.14 | 297,500 |
| February 28, 2025 | 152 | 155.15 | 155.15 | 156.87 | 145.55 | 521,756 |
| February 27, 2025 | 169.12 | 153.04 | 153.04 | 169.74 | 152.68 | 365,000 |
| February 26, 2025 | 167.7 | 167.97 | 167.97 | 172.69 | 160.97 | 176,521 |
| February 25, 2025 | 167.21 | 160.21 | 160.21 | 167.8 | 157.94 | 302,700 |
| February 24, 2025 | 179.74 | 169.2 | 169.2 | 180 | 162.93 | 415,528 |
| February 21, 2025 | 181.6 | 179.93 | 179.93 | 184.99 | 177.42 | 253,488 |
| February 20, 2025 | 178.06 | 180.11 | 180.11 | 183.89 | 175.9 | 203,000 |
| February 19, 2025 | 181.99 | 176.5 | 176.5 | 182.59 | 173.25 | 402,000 |
| February 18, 2025 | 180.51 | 183.37 | 183.37 | 187.82 | 179.69 | 239,772 |
| February 14, 2025 | 170.3 | 177.41 | 177.41 | 177.41 | 167.5 | 248,700 |
| February 13, 2025 | 166.73 | 169.59 | 169.59 | 172.84 | 164.45 | 299,700 |
| February 12, 2025 | 163.48 | 167.86 | 167.86 | 169.85 | 162.05 | 277,528 |
| February 11, 2025 | 169 | 167 | 167 | 173.85 | 166.51 | 265,334 |
| February 10, 2025 | 176 | 171.84 | 171.84 | 181.74 | 169 | 496,644 |
| February 07, 2025 | 179.66 | 179.88 | 179.88 | 191.73 | 175.01 | 433,747 |
| February 06, 2025 | 222.8 | 176.32 | 176.32 | 222.8 | 175.08 | 778,116 |
| February 05, 2025 | 214.64 | 222.99 | 222.99 | 225.36 | 214.45 | 423,948 |
| February 04, 2025 | 204.45 | 214.61 | 214.61 | 215 | 202.59 | 277,660 |
| February 03, 2025 | 195.61 | 204.66 | 204.66 | 212.4 | 195 | 303,189 |
| January 31, 2025 | 204.54 | 204.2 | 204.2 | 214.76 | 200.86 | 312,127 |
| January 30, 2025 | 196.35 | 203.76 | 203.76 | 206.91 | 195.34 | 244,900 |
| January 29, 2025 | 197.21 | 194.43 | 194.43 | 202.08 | 191.17 | 225,986 |
| January 28, 2025 | 190.83 | 196.8 | 196.8 | 197.51 | 180.82 | 333,674 |
| January 27, 2025 | 234.4 | 185.9 | 185.9 | 234.5 | 182.56 | 561,666 |
| January 24, 2025 | 257.59 | 247.61 | 247.61 | 259.4 | 246.06 | 130,800 |
| January 23, 2025 | 250.72 | 257 | 257 | 257.98 | 247.4 | 130,132 |
| January 22, 2025 | 256.74 | 255.77 | 255.77 | 261.62 | 251.9 | 161,511 |
| January 21, 2025 | 252.75 | 254.26 | 254.26 | 256.77 | 247.02 | 177,214 |
| January 17, 2025 | 247.38 | 250.97 | 250.97 | 252.45 | 244.77 | 123,900 |
| January 16, 2025 | 245.26 | 242.93 | 242.93 | 249.18 | 241.07 | 154,047 |
| January 15, 2025 | 240.84 | 242.61 | 242.61 | 244.9 | 238 | 158,244 |
| January 14, 2025 | 229.86 | 232.96 | 232.96 | 237.76 | 229.7 | 187,500 |
| January 13, 2025 | 224.26 | 227.07 | 227.07 | 228.29 | 217.62 | 150,223 |
| January 10, 2025 | 227.16 | 231.38 | 231.38 | 232.66 | 221.64 | 138,700 |
| January 08, 2025 | 230.46 | 233.2 | 233.2 | 234.67 | 225.04 | 116,855 |
| January 07, 2025 | 238.51 | 230.94 | 230.94 | 241.34 | 227.53 | 189,300 |
| January 06, 2025 | 242 | 236.48 | 236.48 | 247.33 | 235.85 | 278,055 |
| January 03, 2025 | 226.95 | 234.35 | 234.35 | 234.35 | 221.82 | 147,900 |
| January 02, 2025 | 216.62 | 223.61 | 223.61 | 223.85 | 216.43 | 136,100 |
| December 31, 2024 | 217.99 | 214.53 | 214.53 | 221.14 | 214.53 | 168,246 |
| December 30, 2024 | 216.04 | 215.58 | 215.58 | 219.69 | 211 | 147,606 |
| December 27, 2024 | 224.05 | 220.86 | 220.86 | 224.95 | 216.72 | 130,414 |
| December 26, 2024 | 225.01 | 225.6 | 225.6 | 229.48 | 220.95 | 143,408 |
| December 24, 2024 | 222.93 | 227.17 | 227.17 | 229.19 | 219.83 | 105,500 |
| December 23, 2024 | 216.65 | 219.46 | 219.46 | 223.47 | 214.65 | 245,652 |
| December 20, 2024 | 211.52 | 216.65 | 216.65 | 218.06 | 210.91 | 673,622 |
| December 19, 2024 | 230 | 216.09 | 216.09 | 231.85 | 213.84 | 351,229 |
| December 18, 2024 | 251.46 | 226.69 | 226.69 | 252.92 | 223.78 | 342,105 |
| December 17, 2024 | 245.64 | 248.46 | 248.46 | 250.37 | 241.16 | 185,600 |
| December 16, 2024 | 247.1 | 247.11 | 247.11 | 249.46 | 241.14 | 273,206 |
| December 13, 2024 | 256.08 | 252.61 | 252.61 | 268.18 | 251.73 | 285,600 |
| December 12, 2024 | 256.6 | 257.62 | 257.62 | 265.39 | 252.05 | 231,778 |
| December 11, 2024 | 245 | 261.03 | 261.03 | 264.5 | 242.56 | 441,424 |