316.73
+5.33(+1.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 310.81 | 316.73 | 316.73 | 322 | 310.47 | 1.91M |
February 03, 2025 | 299.11 | 311.4 | 311.4 | 315.67 | 296 | 3.13M |
January 31, 2025 | 320.01 | 314.29 | 314.29 | 324.37 | 309.01 | 1.95M |
January 30, 2025 | 264.65 | 266.95 | 266.95 | 270.87 | 262.38 | 3.62M |
January 29, 2025 | 273.49 | 271.33 | 271.33 | 274.77 | 266.23 | 1.65M |
January 28, 2025 | 266.02 | 274.71 | 274.71 | 282 | 264.9 | 2.53M |
January 27, 2025 | 262.59 | 268 | 268 | 277.15 | 260.45 | 2.01M |
January 24, 2025 | 267.41 | 264.81 | 264.81 | 271.53 | 264.03 | 1.14M |
January 23, 2025 | 261.66 | 265.7 | 265.7 | 269.38 | 258.64 | 1.79M |
January 22, 2025 | 260.35 | 260.85 | 260.85 | 261.2 | 257.45 | 1.34M |
January 21, 2025 | 254.04 | 256.19 | 256.19 | 257.85 | 252.05 | 1.15M |
January 17, 2025 | 259.85 | 252.36 | 252.36 | 259.85 | 251.49 | 1.19M |
January 16, 2025 | 255.16 | 254.25 | 254.25 | 256.32 | 252.54 | 1.68M |
January 15, 2025 | 255.02 | 250.03 | 250.03 | 258.78 | 248.09 | 1.69M |
January 14, 2025 | 239.73 | 246.4 | 246.4 | 247.33 | 238.41 | 2.05M |
January 13, 2025 | 238.39 | 236.24 | 236.24 | 239.79 | 235.44 | 1.09M |
January 10, 2025 | 248.28 | 242.39 | 242.39 | 248.58 | 241.43 | 1.81M |
January 08, 2025 | 245.37 | 244.49 | 244.49 | 248.55 | 239.96 | 1.66M |
January 07, 2025 | 259.72 | 247.85 | 247.85 | 262.11 | 246.59 | 1.6M |
January 06, 2025 | 255.25 | 254.63 | 254.63 | 259.5 | 251.43 | 2.59M |
January 03, 2025 | 244.51 | 250.27 | 250.27 | 251 | 242.89 | 1.9M |
January 02, 2025 | 244.53 | 242.39 | 242.39 | 246.37 | 239.92 | 2.1M |
December 31, 2024 | 248.25 | 243.38 | 243.38 | 248.77 | 241.52 | 1.15M |
December 30, 2024 | 246.23 | 247.1 | 247.1 | 248.86 | 243.39 | 799,477 |
December 27, 2024 | 253.66 | 250.11 | 250.11 | 253.66 | 247.56 | 934,044 |
December 26, 2024 | 255 | 254.24 | 254.24 | 256.9 | 254.19 | 1.63M |
December 24, 2024 | 252.69 | 257.49 | 257.49 | 257.72 | 251.02 | 844,540 |
December 23, 2024 | 259.49 | 251.4 | 251.4 | 259.49 | 250.37 | 1.56M |
December 20, 2024 | 247.08 | 257.26 | 257.26 | 257.81 | 246.01 | 3M |
December 19, 2024 | 255.57 | 251.23 | 251.23 | 259.15 | 249.4 | 2.03M |
December 18, 2024 | 269.31 | 250.19 | 250.19 | 270.27 | 249.62 | 3.54M |
December 17, 2024 | 277.21 | 269.79 | 269.79 | 278.93 | 269.44 | 2.85M |
December 16, 2024 | 276.29 | 278.09 | 278.09 | 280.44 | 274.85 | 1.23M |
December 13, 2024 | 276.55 | 278.65 | 278.65 | 279.9 | 274.58 | 1.53M |
December 12, 2024 | 271.75 | 279.18 | 279.18 | 279.81 | 271.75 | 1.41M |
December 11, 2024 | 269.45 | 274.65 | 274.65 | 274.95 | 267.02 | 1.74M |
December 10, 2024 | 273 | 266.45 | 266.45 | 276.79 | 264.34 | 2.38M |
December 09, 2024 | 279.75 | 273.14 | 273.14 | 281.66 | 272.33 | 2.33M |
December 06, 2024 | 279.31 | 278.5 | 278.5 | 280.88 | 276.74 | 2.45M |
December 05, 2024 | 283.95 | 276.72 | 276.72 | 285.38 | 276 | 1.82M |
December 04, 2024 | 275.19 | 287.5 | 287.5 | 287.97 | 268.3 | 3.1M |
December 03, 2024 | 265 | 268.36 | 268.36 | 269.39 | 264 | 1.39M |
December 02, 2024 | 263 | 265.88 | 265.88 | 267.61 | 262.85 | 1.14M |
November 29, 2024 | 262.41 | 263.58 | 263.58 | 265.89 | 261.84 | 828,438 |
November 27, 2024 | 262 | 262.46 | 262.46 | 263.69 | 258 | 1.42M |
November 26, 2024 | 261.49 | 262.23 | 262.23 | 264.63 | 260.21 | 1.35M |
November 25, 2024 | 262.02 | 261 | 261 | 269.4 | 260 | 2.68M |
November 22, 2024 | 254.99 | 259.93 | 259.93 | 260.68 | 253.26 | 1.13M |
November 21, 2024 | 246.45 | 253.97 | 253.97 | 255.87 | 246.45 | 2.14M |
November 20, 2024 | 247.33 | 245.45 | 245.45 | 249.92 | 241.82 | 1.52M |
November 19, 2024 | 238.38 | 247.73 | 247.73 | 248.01 | 235.53 | 2.68M |
November 18, 2024 | 239.3 | 238.69 | 238.69 | 242.02 | 236.68 | 2.23M |
November 15, 2024 | 244.73 | 240.04 | 240.04 | 247.57 | 238.38 | 2.28M |
November 14, 2024 | 250.12 | 249.99 | 249.99 | 256.39 | 248.73 | 2.78M |
November 13, 2024 | 245 | 252.78 | 252.78 | 255.01 | 244.3 | 2.57M |
November 12, 2024 | 242.01 | 245.28 | 245.28 | 248.59 | 241.93 | 2.27M |
November 11, 2024 | 238 | 245.85 | 245.85 | 247.15 | 237.8 | 3.01M |
November 08, 2024 | 233.89 | 237.8 | 237.8 | 238.29 | 231.83 | 2.51M |
November 07, 2024 | 225.75 | 233.96 | 233.96 | 236.28 | 225.75 | 2.73M |
November 06, 2024 | 223.99 | 225.57 | 225.57 | 228.25 | 221.49 | 2.42M |