446.23
+17.65(+4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 433.05 | 446.23 | 446.23 | 447.98 | 433.05 | 1.12M |
| March 13, 2025 | 431.63 | 428.58 | 428.58 | 439.44 | 425.73 | 1.54M |
| March 12, 2025 | 442.23 | 432.46 | 432.46 | 449.74 | 431.85 | 1.9M |
| March 11, 2025 | 431.03 | 430.68 | 430.68 | 440.52 | 427.73 | 1.59M |
| March 10, 2025 | 437.4 | 429.85 | 429.85 | 441.58 | 427.3 | 1.71M |
| March 07, 2025 | 443.26 | 450.88 | 450.88 | 452.54 | 433.5 | 1.12M |
| March 06, 2025 | 439 | 445.73 | 445.73 | 450.36 | 435.84 | 1.52M |
| March 05, 2025 | 437.32 | 447.96 | 447.96 | 451.29 | 433.91 | 1.27M |
| March 04, 2025 | 440.37 | 445.47 | 445.47 | 451.97 | 429.77 | 1.64M |
| March 03, 2025 | 463.57 | 443.26 | 443.26 | 467.73 | 442.29 | 2.1M |
| February 28, 2025 | 462.29 | 457.28 | 457.28 | 463.48 | 448.11 | 1.56M |
| February 27, 2025 | 481.5 | 454.71 | 454.71 | 488 | 454.05 | 2.04M |
| February 26, 2025 | 465 | 470.46 | 470.46 | 476.71 | 462.25 | 1.53M |
| February 25, 2025 | 467.64 | 457.95 | 457.95 | 469.27 | 457 | 1.87M |
| February 24, 2025 | 479.28 | 470.08 | 470.08 | 481.13 | 465 | 1.37M |
| February 21, 2025 | 493.74 | 474.84 | 474.84 | 493.74 | 472.74 | 1.37M |
| February 20, 2025 | 502.41 | 493.97 | 493.97 | 505.17 | 493.48 | 1.27M |
| February 19, 2025 | 521.27 | 500.98 | 500.98 | 521.27 | 486.57 | 2.42M |
| February 18, 2025 | 527.96 | 525 | 525 | 528 | 516.07 | 1.12M |
| February 14, 2025 | 527.36 | 522.53 | 522.53 | 527.66 | 519.41 | 943,782 |
| February 13, 2025 | 509.71 | 528.29 | 528.29 | 529.37 | 508.31 | 1.05M |
| February 12, 2025 | 513.58 | 509.71 | 509.71 | 517.72 | 507.95 | 979,955 |
| February 11, 2025 | 526.81 | 529.14 | 529.14 | 530.03 | 524.58 | 431,600 |
| February 10, 2025 | 527.85 | 531.33 | 531.33 | 536.21 | 526.27 | 769,141 |
| February 07, 2025 | 536 | 525.82 | 525.82 | 545.65 | 522 | 703,270 |
| February 06, 2025 | 530.99 | 533.18 | 533.18 | 536.04 | 528.88 | 683,800 |
| February 05, 2025 | 524.57 | 528.42 | 528.42 | 529.64 | 515.79 | 547,719 |
| February 04, 2025 | 516.91 | 523.88 | 523.88 | 524.35 | 514.82 | 859,649 |
| February 03, 2025 | 511.69 | 520.25 | 520.25 | 526.11 | 510 | 765,400 |
| January 31, 2025 | 528.26 | 525.48 | 525.48 | 533.98 | 523.47 | 1.1M |
| January 30, 2025 | 515.9 | 526.36 | 526.36 | 528.15 | 515.74 | 741,343 |
| January 29, 2025 | 523.61 | 512.71 | 512.71 | 523.96 | 511.22 | 891,711 |
| January 28, 2025 | 510.2 | 526.12 | 526.12 | 527.84 | 504 | 1.61M |
| January 27, 2025 | 523.28 | 510.73 | 510.73 | 530 | 502.19 | 1.84M |
| January 24, 2025 | 552.89 | 546.19 | 546.19 | 553.27 | 542.15 | 880,537 |
| January 23, 2025 | 540.76 | 551.54 | 551.54 | 556.31 | 537.87 | 1.52M |
| January 22, 2025 | 531.21 | 544.7 | 544.7 | 547.4 | 531.21 | 1.09M |
| January 21, 2025 | 532 | 529.75 | 529.75 | 535.48 | 527.07 | 1.19M |
| January 17, 2025 | 529.23 | 526.7 | 526.7 | 529.95 | 523.88 | 1.24M |
| January 16, 2025 | 512.25 | 515.81 | 515.81 | 523.88 | 508.38 | 1.16M |
| January 15, 2025 | 501.46 | 507.19 | 507.19 | 510.95 | 501.28 | 1.13M |
| January 14, 2025 | 492.66 | 490.36 | 490.36 | 494.78 | 484.66 | 833,524 |
| January 13, 2025 | 489.08 | 487.43 | 487.43 | 493.4 | 485.21 | 891,345 |
| January 10, 2025 | 496.89 | 492.54 | 492.54 | 498.33 | 485.11 | 1.28M |
| January 08, 2025 | 491.42 | 502 | 502 | 502.79 | 490.41 | 1.27M |
| January 07, 2025 | 501.59 | 487.62 | 487.62 | 502.79 | 485.79 | 1.21M |
| January 06, 2025 | 499.66 | 501.06 | 501.06 | 509.09 | 498.22 | 881,501 |
| January 03, 2025 | 488.22 | 493.71 | 493.71 | 494.88 | 485.35 | 786,627 |
| January 02, 2025 | 494.04 | 482.75 | 482.75 | 494.53 | 479 | 808,410 |
| December 31, 2024 | 487.7 | 485.36 | 485.36 | 489.06 | 483.56 | 628,295 |
| December 30, 2024 | 485.99 | 486.74 | 486.74 | 491.56 | 478.84 | 658,000 |
| December 27, 2024 | 490.85 | 490.91 | 490.91 | 495.2 | 485.07 | 654,839 |
| December 26, 2024 | 495.15 | 495.82 | 495.82 | 500.83 | 494.76 | 542,270 |
| December 24, 2024 | 494.24 | 500.16 | 500.16 | 500.51 | 492.2 | 426,500 |
| December 23, 2024 | 493.92 | 492.58 | 492.58 | 507.95 | 488.66 | 1.13M |
| December 20, 2024 | 486.82 | 492.18 | 492.18 | 501.56 | 483.5 | 2.2M |
| December 19, 2024 | 502.39 | 493.35 | 493.35 | 509.98 | 493.01 | 1.13M |
| December 18, 2024 | 512.73 | 494.43 | 494.43 | 519.43 | 492.25 | 1.1M |
| December 17, 2024 | 520.35 | 511.87 | 511.87 | 524.73 | 510.98 | 1.44M |
| December 16, 2024 | 507.39 | 522.11 | 522.11 | 525.33 | 505.5 | 1.32M |