174.90
-0.2(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 175.14 | 174.9 | 174.9 | 177.1 | 174.61 | 415,030 |
| February 03, 2025 | 179.02 | 175.1 | 175.1 | 180.05 | 172.68 | 939,449 |
| January 31, 2025 | 182.74 | 180.24 | 180.24 | 184.34 | 179.96 | 436,374 |
| January 30, 2025 | 182.07 | 182.84 | 182.84 | 184.58 | 181.33 | 440,200 |
| January 29, 2025 | 181.25 | 180.58 | 180.58 | 182.09 | 179.36 | 330,900 |
| January 28, 2025 | 183.18 | 181.18 | 181.18 | 183.89 | 179.99 | 476,300 |
| January 27, 2025 | 182.12 | 183.66 | 183.66 | 185.94 | 181.23 | 492,600 |
| January 24, 2025 | 180.18 | 180.98 | 180.98 | 181.81 | 179.13 | 585,400 |
| January 23, 2025 | 181.47 | 180.74 | 180.74 | 181.85 | 176.66 | 651,011 |
| January 22, 2025 | 180.42 | 180.76 | 180.76 | 182.33 | 179.93 | 641,617 |
| January 21, 2025 | 182.81 | 182.45 | 182.45 | 184.39 | 179.53 | 593,013 |
| January 17, 2025 | 181.98 | 181.27 | 181.27 | 182.89 | 179.23 | 589,843 |
| January 16, 2025 | 176.97 | 181.45 | 181.45 | 182.07 | 175.44 | 685,508 |
| January 15, 2025 | 180.87 | 176.55 | 176.55 | 181.9 | 176.02 | 600,500 |
| January 14, 2025 | 179.4 | 179.17 | 179.17 | 181.15 | 178.5 | 440,737 |
| January 13, 2025 | 174.5 | 178.54 | 178.54 | 179.48 | 172.68 | 480,187 |
| January 10, 2025 | 175.42 | 174.61 | 174.61 | 177.5 | 174.16 | 757,300 |
| January 08, 2025 | 179.41 | 177.71 | 177.71 | 179.41 | 176.82 | 126,397 |
| January 07, 2025 | 181.35 | 179.79 | 179.79 | 184.88 | 179.42 | 348,873 |
| January 06, 2025 | 181.09 | 180.49 | 180.49 | 185.35 | 179.88 | 497,000 |
| January 03, 2025 | 179.84 | 181.75 | 181.75 | 182.71 | 177.42 | 362,716 |
| January 02, 2025 | 179.7 | 179.05 | 179.05 | 180.92 | 177.89 | 443,000 |
| December 31, 2024 | 177.97 | 177.98 | 177.98 | 179.77 | 177.33 | 266,800 |
| December 30, 2024 | 178.18 | 177.05 | 177.05 | 178.5 | 175.27 | 335,530 |
| December 27, 2024 | 179.39 | 179.51 | 179.51 | 181.19 | 178.15 | 317,000 |
| December 26, 2024 | 175.95 | 180.14 | 180.14 | 180.76 | 175.55 | 458,400 |
| December 24, 2024 | 178.91 | 177.26 | 177.26 | 178.91 | 176.38 | 115,000 |
| December 23, 2024 | 177.03 | 178.25 | 178.25 | 178.6 | 175.41 | 343,919 |
| December 20, 2024 | 175.25 | 178.16 | 178.16 | 179.09 | 174.97 | 1.34M |
| December 19, 2024 | 172.01 | 174.79 | 174.79 | 176 | 171.69 | 752,039 |
| December 18, 2024 | 177.4 | 172.66 | 172.66 | 178.54 | 172.45 | 383,401 |
| December 17, 2024 | 176.88 | 178.29 | 178.29 | 181.13 | 176.88 | 319,065 |
| December 16, 2024 | 179.4 | 177.25 | 177.25 | 182.12 | 176.65 | 667,000 |
| December 13, 2024 | 183.06 | 180.14 | 180.14 | 184.37 | 179.82 | 300,452 |
| December 12, 2024 | 183.36 | 183.31 | 183.31 | 185.78 | 182.85 | 382,300 |
| December 11, 2024 | 186.82 | 183.62 | 183.62 | 187.35 | 182.8 | 363,682 |
| December 10, 2024 | 187.11 | 186.52 | 186.52 | 188.78 | 183.9 | 326,717 |
| December 09, 2024 | 184.19 | 187.04 | 187.04 | 188.87 | 184.19 | 397,336 |
| December 06, 2024 | 187.49 | 184.65 | 184.65 | 188.6 | 184.23 | 270,531 |
| December 05, 2024 | 186.79 | 186.47 | 186.47 | 188.78 | 186.08 | 494,744 |
| December 04, 2024 | 188.19 | 187.33 | 187.33 | 189.61 | 185.53 | 525,123 |
| December 03, 2024 | 193.63 | 188.13 | 188.13 | 195.24 | 185.27 | 518,700 |
| December 02, 2024 | 191.7 | 194.31 | 194.31 | 194.95 | 190 | 514,900 |
| November 29, 2024 | 191.06 | 193 | 193 | 193.42 | 191.05 | 400,525 |
| November 27, 2024 | 192.66 | 192 | 192 | 193.95 | 191.4 | 278,541 |
| November 26, 2024 | 195.36 | 191.01 | 191.01 | 195.36 | 188.95 | 422,782 |
| November 25, 2024 | 193.81 | 194.64 | 194.64 | 195.42 | 192.65 | 873,400 |
| November 22, 2024 | 191.42 | 191.71 | 191.71 | 193.49 | 190.46 | 309,439 |
| November 21, 2024 | 188.21 | 190.53 | 190.53 | 191.23 | 187.52 | 58,809 |
| November 20, 2024 | 192.26 | 187.43 | 187.43 | 192.35 | 185.66 | 582,880 |
| November 19, 2024 | 192.3 | 193.07 | 193.07 | 194.41 | 189.93 | 567,300 |
| November 18, 2024 | 191.47 | 194.43 | 194.43 | 195.47 | 191.47 | 480,600 |
| November 15, 2024 | 190.78 | 192.15 | 192.15 | 193 | 189.95 | 515,700 |
| November 14, 2024 | 193.51 | 190.78 | 190.44 | 194.31 | 190.51 | 284,600 |
| November 13, 2024 | 195.78 | 194.23 | 194.23 | 197.4 | 193.68 | 197,040 |
| November 12, 2024 | 198.25 | 195.58 | 195.58 | 200.15 | 195.37 | 453,263 |
| November 11, 2024 | 196.03 | 198.02 | 198.02 | 199.5 | 195.49 | 502,000 |
| November 08, 2024 | 198.07 | 195.55 | 195.55 | 199.35 | 194.58 | 645,597 |
| November 07, 2024 | 202.94 | 198.03 | 198.03 | 203.33 | 195.98 | 608,200 |
| November 06, 2024 | 208.27 | 201.92 | 201.92 | 208.27 | 200.17 | 640,800 |