234.42
+3.57(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 231.28 | 234.42 | 234.42 | 235 | 221.08 | 988,122 |
| February 03, 2025 | 213.73 | 230.85 | 230.85 | 232.22 | 213.3 | 1.2M |
| January 31, 2025 | 227.47 | 221.73 | 221.73 | 231.19 | 220.29 | 1.02M |
| January 30, 2025 | 221.06 | 224.95 | 224.95 | 230 | 218.59 | 1.44M |
| January 29, 2025 | 209.91 | 214 | 214 | 218.12 | 206 | 2.02M |
| January 28, 2025 | 199.2 | 204.42 | 204.42 | 206.28 | 190.5 | 2.68M |
| January 27, 2025 | 217 | 192.16 | 192.16 | 217.2 | 187 | 4.66M |
| January 24, 2025 | 247.73 | 245.06 | 245.06 | 250.82 | 241.71 | 890,380 |
| January 23, 2025 | 249.8 | 247.12 | 247.12 | 258.03 | 246.32 | 1.17M |
| January 22, 2025 | 249.72 | 249.99 | 249.99 | 253.91 | 247.5 | 1.17M |
| January 21, 2025 | 240.26 | 243.64 | 243.64 | 249.49 | 239 | 1.41M |
| January 17, 2025 | 234.56 | 234.95 | 234.95 | 236.86 | 230.6 | 1.01M |
| January 16, 2025 | 230.47 | 234.16 | 234.16 | 235.62 | 228 | 1.67M |
| January 15, 2025 | 226.7 | 226.39 | 226.39 | 231.39 | 221.2 | 1.29M |
| January 14, 2025 | 217 | 220.25 | 220.25 | 224.11 | 216.03 | 699,370 |
| January 13, 2025 | 219 | 212.49 | 212.49 | 220.12 | 210 | 556,844 |
| January 10, 2025 | 220.72 | 221.8 | 221.8 | 227.48 | 214 | 1.8M |
| January 08, 2025 | 211.28 | 213.15 | 213.15 | 215.65 | 203 | 646,278 |
| January 07, 2025 | 220.54 | 212.72 | 212.72 | 221.55 | 206.16 | 669,122 |
| January 06, 2025 | 221.39 | 218.2 | 218.2 | 225 | 212 | 802,660 |
| January 03, 2025 | 215 | 215.59 | 215.59 | 220.49 | 212.5 | 840,532 |
| January 02, 2025 | 206 | 212.23 | 212.23 | 213.2 | 201.61 | 736,255 |
| December 31, 2024 | 202.66 | 201.47 | 201.47 | 203.14 | 198.89 | 394,600 |
| December 30, 2024 | 196.96 | 201.66 | 201.66 | 202.54 | 195.91 | 436,298 |
| December 27, 2024 | 204.02 | 200.12 | 200.12 | 205.99 | 196.03 | 415,400 |
| December 26, 2024 | 205.36 | 207.22 | 207.22 | 207.9 | 202.78 | 117,101 |
| December 24, 2024 | 203.33 | 206.85 | 206.85 | 209.5 | 201.2 | 260,912 |
| December 23, 2024 | 196.76 | 198.75 | 198.75 | 201.04 | 192.7 | 520,779 |
| December 20, 2024 | 190.66 | 197.11 | 197.11 | 199.49 | 188.91 | 1.21M |
| December 19, 2024 | 197.95 | 195.9 | 195.9 | 202.85 | 195.61 | 853,046 |
| December 18, 2024 | 207.48 | 195.52 | 195.52 | 208.37 | 194.72 | 596,920 |
| December 17, 2024 | 206 | 205.85 | 205.85 | 207.91 | 200.32 | 659,800 |
| December 16, 2024 | 206.89 | 209.22 | 209.22 | 214.74 | 205.84 | 363,451 |
| December 13, 2024 | 213.31 | 207.46 | 207.46 | 214.94 | 207.08 | 371,938 |
| December 12, 2024 | 209.75 | 209.42 | 209.42 | 216.1 | 209 | 503,833 |
| December 11, 2024 | 208.9 | 210.73 | 210.73 | 214.26 | 204.5 | 584,452 |
| December 10, 2024 | 209.7 | 203.66 | 203.66 | 210.32 | 198.82 | 1.04M |
| December 09, 2024 | 218.32 | 208.08 | 208.08 | 222 | 206.12 | 502,586 |
| December 06, 2024 | 224.01 | 221.41 | 221.41 | 230.89 | 219.42 | 552,181 |
| December 05, 2024 | 228.99 | 223.54 | 223.54 | 228.99 | 221.02 | 614,193 |
| December 04, 2024 | 217.59 | 221.71 | 221.71 | 224.78 | 216 | 920,218 |
| December 03, 2024 | 210.45 | 212.63 | 212.63 | 216.69 | 210.15 | 716,916 |
| December 02, 2024 | 216 | 209.81 | 209.81 | 216.5 | 207.58 | 600,714 |
| November 29, 2024 | 216.99 | 214.41 | 214.41 | 220.1 | 214 | 215,543 |
| November 27, 2024 | 218.32 | 210.02 | 210.02 | 218.99 | 208.87 | 148,892 |
| November 26, 2024 | 208.91 | 216.39 | 216.39 | 220.05 | 208.91 | 754,007 |
| November 25, 2024 | 217.92 | 209.34 | 209.34 | 219.49 | 203.63 | 1.72M |
| November 22, 2024 | 220 | 214.2 | 214.2 | 222.49 | 210.26 | 933,436 |
| November 21, 2024 | 211 | 219.89 | 219.89 | 222.05 | 207 | 1.1M |
| November 20, 2024 | 218.78 | 206.09 | 206.09 | 221.14 | 204.4 | 1M |
| November 19, 2024 | 201.3 | 214.7 | 214.7 | 217 | 200 | 696,790 |
| November 18, 2024 | 201.31 | 207.49 | 207.49 | 211.39 | 201.18 | 563,132 |
| November 15, 2024 | 199 | 200.43 | 200.43 | 204.35 | 197.16 | 999,721 |
| November 14, 2024 | 207 | 203.24 | 203.24 | 217.79 | 199.68 | 1.55M |
| November 13, 2024 | 212 | 206.52 | 206.52 | 217.7 | 204.2 | 1.18M |
| November 12, 2024 | 210 | 208.79 | 208.79 | 211.6 | 200.5 | 875,366 |
| November 11, 2024 | 208.5 | 209.22 | 209.22 | 211.79 | 202.22 | 755,320 |
| November 08, 2024 | 206.72 | 206.5 | 206.5 | 214 | 201 | 1.33M |
| November 07, 2024 | 195.36 | 205.58 | 205.58 | 208.09 | 192.51 | 1.74M |
| November 06, 2024 | 198 | 192.13 | 192.13 | 198 | 187.27 | 1.7M |