523.88
+3.63(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 516.91 | 523.88 | 523.88 | 524.35 | 514.82 | 858,816 |
| February 03, 2025 | 511.69 | 520.25 | 520.25 | 526.11 | 510 | 765,361 |
| January 31, 2025 | 528.26 | 525.48 | 525.48 | 533.98 | 523.47 | 1.09M |
| 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 | 786,035 |
| 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 | 499.23 | 499.23 | 499.23 | 494.76 | 111,547 |
| December 24, 2024 | 494.24 | 500.16 | 500.16 | 500.51 | 492.2 | 423,147 |
| 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 | 2.19M |
| 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 |
| December 13, 2024 | 507.75 | 508.28 | 508.28 | 516 | 499.25 | 1.22M |
| December 12, 2024 | 512.05 | 511.73 | 511.73 | 514.98 | 508.08 | 729,625 |
| December 11, 2024 | 511.35 | 512.06 | 512.06 | 515.87 | 509.36 | 1.01M |
| December 10, 2024 | 505 | 505.32 | 505.32 | 507.65 | 495.4 | 1.79M |
| December 09, 2024 | 515.29 | 508.49 | 508.49 | 517.71 | 504.81 | 1.89M |
| December 06, 2024 | 518.85 | 517.28 | 517.28 | 529.8 | 515.68 | 2.31M |
| December 05, 2024 | 544.52 | 515.29 | 515.29 | 558.87 | 513.09 | 5.08M |
| December 04, 2024 | 580 | 588 | 588 | 592.99 | 577.77 | 1.85M |
| December 03, 2024 | 560.36 | 570.19 | 570.19 | 570.79 | 559.21 | 765,699 |
| December 02, 2024 | 555.93 | 565.93 | 565.93 | 566.94 | 554.84 | 741,530 |
| November 29, 2024 | 548.14 | 558.49 | 558.49 | 565.27 | 547.17 | 598,600 |
| November 27, 2024 | 552.73 | 547.74 | 547.74 | 552.73 | 542.89 | 771,600 |
| November 26, 2024 | 562.65 | 553.95 | 553.95 | 562.81 | 549.58 | 767,734 |
| November 25, 2024 | 569.41 | 561.87 | 561.87 | 570.28 | 557.62 | 918,800 |
| November 22, 2024 | 557.88 | 563.36 | 563.36 | 564 | 556.35 | 271,119 |
| November 21, 2024 | 549.06 | 557.94 | 557.94 | 560.55 | 543.54 | 860,849 |
| November 20, 2024 | 535.85 | 541.56 | 541.56 | 542.16 | 528.6 | 734,542 |
| November 19, 2024 | 516.85 | 534.02 | 534.02 | 535 | 515 | 571,600 |
| November 18, 2024 | 523.68 | 523.98 | 523.98 | 530.98 | 518.92 | 895,258 |
| November 15, 2024 | 542.14 | 520.75 | 520.75 | 542.14 | 519.66 | 1.03M |
| November 14, 2024 | 555.18 | 548.31 | 548.31 | 557.41 | 541.66 | 796,254 |
| November 13, 2024 | 550.26 | 557.96 | 557.96 | 567.01 | 550.08 | 636,142 |
| November 12, 2024 | 551.3 | 553.47 | 553.47 | 555.87 | 548.74 | 607,213 |
| November 11, 2024 | 559.5 | 556.26 | 556.26 | 561.55 | 553.29 | 603,930 |
| November 08, 2024 | 573.84 | 561.55 | 561.55 | 573.84 | 559.9 | 941,402 |
| November 07, 2024 | 560 | 573.59 | 573.59 | 574.64 | 557.82 | 1.12M |
| November 06, 2024 | 536.4 | 553.15 | 553.15 | 554.84 | 534.29 | 1.32M |