591.95
+7.31(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 587.53 | 587.55 | 587.55 | 589.54 | 586.81 | 8.31M |
| January 02, 2025 | 589.91 | 589.08 | 589.08 | 589.91 | 588.83 | 1.69M |
| December 31, 2024 | 589.91 | 588.62 | 588.62 | 590.64 | 588.36 | 5.12M |
| December 30, 2024 | 587.89 | 585.29 | 585.29 | 587.98 | 584.63 | 11.14M |
| December 27, 2024 | 597.54 | 594.99 | 594.99 | 597.78 | 594.28 | 7.09M |
| December 26, 2024 | 596.06 | 599.58 | 599.58 | 599.7 | 596.06 | 758,461 |
| December 24, 2024 | 596.06 | 596.62 | 596.62 | 597.05 | 595.48 | 2.77M |
| December 23, 2024 | 590.89 | 590.88 | 590.88 | 590.97 | 590.88 | 1.28M |
| December 20, 2024 | 581.77 | 581.5 | 581.5 | 584.18 | 581.15 | 12.56M |
| December 19, 2024 | 591.36 | 590.9 | 590.9 | 593 | 590.61 | 7.46M |
| December 18, 2024 | 603.98 | 605.88 | 605.88 | 605.96 | 603.47 | 6.79M |
| December 17, 2024 | 604.19 | 604.4 | 604.4 | 604.86 | 603.6 | 4.93M |
| December 16, 2024 | 606 | 607.7 | 607.7 | 607.72 | 605.21 | 14.74M |
| December 13, 2024 | 606.4 | 606.62 | 606.62 | 606.62 | 606.01 | 2.1M |
| December 12, 2024 | 606.58 | 606.79 | 606.79 | 607.16 | 605.13 | 7.79M |
| December 11, 2024 | 605.78 | 606.83 | 606.83 | 606.83 | 605.5 | 7.24M |
| December 10, 2024 | 605.37 | 605.44 | 605.44 | 605.62 | 604.27 | 5.24M |
| December 09, 2024 | 607.69 | 607.45 | 607.45 | 607.86 | 607.2 | 2.71M |
| December 06, 2024 | 607.44 | 608.08 | 608.08 | 609.06 | 607.08 | 13.16M |
| December 05, 2024 | 605.63 | 607.66 | 607.66 | 607.79 | 605.63 | 480,194 |
| December 04, 2024 | 605.63 | 605.54 | 605.54 | 606.21 | 604.96 | 6.01M |
| December 03, 2024 | 603.39 | 603.28 | 603.28 | 603.72 | 602.91 | 1.79M |
| December 02, 2024 | 602.97 | 603.51 | 603.51 | 603.68 | 602.47 | 10.06M |
| November 29, 2024 | 599.66 | 603.23 | 603.23 | 603.35 | 599.38 | 14.89M |
| November 27, 2024 | 600.46 | 598.47 | 598.47 | 600.85 | 598.25 | 10.16M |
| November 26, 2024 | 598.8 | 599.26 | 599.26 | 599.61 | 598.07 | 9.73M |
| November 25, 2024 | 599.52 | 597.77 | 597.77 | 600.85 | 597.56 | 15.53M |
| November 22, 2024 | 593.66 | 595.59 | 595.59 | 596.13 | 593.15 | 15.5M |
| November 21, 2024 | 593.4 | 590.32 | 590.32 | 593.57 | 588.42 | 9.28M |
| November 20, 2024 | 584.71 | 590.37 | 590.37 | 590.47 | 584.71 | 1.05M |
| November 19, 2024 | 584.71 | 584.97 | 584.97 | 585.8 | 584.03 | 5.97M |
| November 18, 2024 | 586.22 | 585.8 | 585.8 | 586.38 | 585.34 | 2.99M |
| November 15, 2024 | 589.72 | 585.33 | 585.33 | 590.2 | 585.22 | 33.01M |
| November 14, 2024 | 597.32 | 596.14 | 596.14 | 597.81 | 595.12 | 9.94M |
| November 13, 2024 | 597.37 | 597.15 | 597.15 | 597.61 | 597.01 | 2.99M |
| November 12, 2024 | 599.81 | 598.78 | 598.78 | 599.81 | 598.52 | 1.13M |
| November 11, 2024 | 599.81 | 599.42 | 599.42 | 600.17 | 598.53 | 8.81M |
| November 08, 2024 | 596.17 | 597.39 | 597.39 | 597.58 | 596.17 | 6.67M |
| November 07, 2024 | 593.08 | 593.4 | 593.4 | 593.79 | 593 | 4.05M |
| November 06, 2024 | 589.2 | 590.07 | 590.07 | 590.11 | 585.39 | 36.58M |
| November 05, 2024 | 570.74 | 574.15 | 574.15 | 574.5 | 570.52 | 5.38M |
| November 04, 2024 | 571.18 | 571.8 | 571.8 | 571.93 | 569.28 | 5.03M |
| November 01, 2024 | 575.56 | 571.26 | 571.26 | 575.56 | 571.22 | 2.81M |
| October 31, 2024 | 575.56 | 571.98 | 571.98 | 575.63 | 571.77 | 11.16M |
| October 30, 2024 | 581.29 | 582.14 | 582.14 | 582.94 | 579.3 | 9.63M |
| October 29, 2024 | 579.85 | 580.27 | 580.27 | 580.7 | 578.43 | 5.73M |
| October 28, 2024 | 581.51 | 582.14 | 582.14 | 582.62 | 581.51 | 2.03M |
| October 25, 2024 | 581.51 | 583.62 | 583.62 | 583.72 | 581.47 | 5.06M |
| October 24, 2024 | 579.98 | 578.9 | 578.9 | 580.04 | 576.57 | 15.24M |
| October 23, 2024 | 581.26 | 581.45 | 581.45 | 581.71 | 580.96 | 2.68M |
| October 22, 2024 | 581.05 | 581.31 | 581.31 | 581.5 | 580.38 | 3.78M |
| October 21, 2024 | 583.85 | 584.07 | 584.07 | 584.27 | 583.78 | 1.95M |
| October 18, 2024 | 584.07 | 583.94 | 583.94 | 584.22 | 582.58 | 4.9M |
| October 17, 2024 | 585.91 | 584.65 | 584.65 | 586.12 | 582.37 | 13.54M |
| October 16, 2024 | 579.78 | 580.84 | 580.84 | 581.15 | 578.96 | 6.27M |
| October 15, 2024 | 584.59 | 581.93 | 581.93 | 584.89 | 581.29 | 13.75M |
| October 14, 2024 | 581.22 | 582.91 | 582.91 | 583.47 | 580.8 | 6.05M |
| October 11, 2024 | 575.77 | 575.98 | 575.98 | 576.14 | 575.77 | 762,489 |
| October 10, 2024 | 575.77 | 575.45 | 575.45 | 576.32 | 574.56 | 7.03M |
| October 09, 2024 | 573.16 | 574.03 | 574.03 | 574.43 | 572.55 | 5.82M |