135.43
+1.56(+1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 136.16 | 135.43 | 135.43 | 136.2 | 133.87 | 502,896 |
| February 04, 2025 | 130.85 | 133.87 | 133.87 | 134.54 | 130.49 | 1.22M |
| February 03, 2025 | 133 | 131.47 | 131.47 | 133.85 | 130.32 | 1.76M |
| January 31, 2025 | 139.48 | 135.81 | 135.81 | 139.53 | 135.19 | 1.56M |
| January 30, 2025 | 137.45 | 140.6 | 140.6 | 141.15 | 136.11 | 658,221 |
| January 29, 2025 | 138 | 135.79 | 135.79 | 138.9 | 134.79 | 1.58M |
| January 28, 2025 | 139.67 | 137.62 | 137.62 | 139.79 | 136.85 | 1.72M |
| January 27, 2025 | 134.97 | 139.91 | 139.91 | 140.22 | 134.97 | 2.94M |
| January 24, 2025 | 136.67 | 135.06 | 135.06 | 136.67 | 134.28 | 857,013 |
| January 23, 2025 | 136.2 | 136.55 | 136.55 | 136.87 | 135 | 272,572 |
| January 22, 2025 | 135.22 | 136.2 | 136.2 | 136.5 | 134.38 | 1.48M |
| January 21, 2025 | 137.47 | 137.19 | 137.19 | 138.77 | 135.73 | 676,304 |
| January 17, 2025 | 137.17 | 135.16 | 135.16 | 137.86 | 134.54 | 1.41M |
| January 16, 2025 | 133.48 | 134.31 | 134.31 | 134.35 | 131.81 | 1.14M |
| January 15, 2025 | 136.45 | 134.23 | 134.23 | 137.51 | 133.43 | 1.85M |
| January 14, 2025 | 129.94 | 129.24 | 129.24 | 131.91 | 128.22 | 754,943 |
| January 13, 2025 | 123.14 | 126.15 | 126.15 | 126.15 | 122.74 | 1.3M |
| January 10, 2025 | 125.8 | 123.54 | 123.54 | 126.62 | 123.2 | 1.56M |
| January 08, 2025 | 123.19 | 127.03 | 126.8 | 127.35 | 122.56 | 1.34M |
| January 07, 2025 | 125.69 | 123.86 | 123.86 | 126.42 | 123.02 | 1.36M |
| January 06, 2025 | 126.74 | 126.1 | 126.1 | 128.41 | 125.65 | 1.15M |
| January 03, 2025 | 126.1 | 126.86 | 126.86 | 127.38 | 125.68 | 433,285 |
| January 02, 2025 | 127.42 | 124.56 | 124.56 | 128.04 | 123.75 | 967,748 |
| December 31, 2024 | 127.05 | 125.87 | 125.87 | 127.51 | 125.77 | 190,631 |
| December 30, 2024 | 126.2 | 126.12 | 126.12 | 126.64 | 123.86 | 983,640 |
| December 27, 2024 | 127.24 | 126.45 | 126.45 | 128.31 | 125.62 | 806,279 |
| December 26, 2024 | 127.06 | 128.23 | 128.23 | 128.53 | 126 | 827,695 |
| December 24, 2024 | 126.65 | 127.87 | 127.87 | 127.9 | 126 | 794,045 |
| December 23, 2024 | 125.02 | 127.02 | 127.02 | 127.08 | 124 | 1.56M |
| December 20, 2024 | 123.8 | 125.45 | 125.45 | 125.88 | 122.85 | 2.97M |
| December 19, 2024 | 122.51 | 123.8 | 123.8 | 125 | 120.77 | 2.43M |
| December 18, 2024 | 133 | 125.72 | 125.72 | 133.48 | 125.1 | 2.77M |
| December 17, 2024 | 133.97 | 132.73 | 132.73 | 135.6 | 132.15 | 1.4M |
| December 16, 2024 | 134.41 | 134.58 | 134.58 | 136.73 | 133.81 | 1.82M |
| December 13, 2024 | 135.88 | 132.9 | 132.9 | 136.79 | 132.75 | 1.48M |
| December 12, 2024 | 142 | 138.46 | 138.46 | 142.16 | 138.12 | 2.26M |
| December 11, 2024 | 147.42 | 142.43 | 142.43 | 147.81 | 141.93 | 2.28M |
| December 10, 2024 | 147.6 | 145.6 | 145.6 | 150.54 | 145.24 | 3.67M |
| December 09, 2024 | 155.51 | 156.47 | 156.47 | 156.89 | 154.32 | 2.3M |
| December 06, 2024 | 156.94 | 154.1 | 154.1 | 157.79 | 152.64 | 1.6M |
| December 05, 2024 | 156.87 | 154.14 | 154.14 | 157.24 | 153.78 | 931,528 |
| December 04, 2024 | 161.56 | 155.93 | 155.93 | 161.62 | 154.92 | 1.8M |
| December 03, 2024 | 165 | 162.34 | 162.34 | 165.05 | 162.29 | 770,200 |
| December 02, 2024 | 164.38 | 163.91 | 163.91 | 165.51 | 162.52 | 722,208 |
| November 29, 2024 | 166.84 | 165.17 | 165.17 | 168.17 | 164.81 | 359,198 |
| November 27, 2024 | 167.35 | 164.75 | 164.75 | 167.78 | 164.6 | 970,300 |
| November 26, 2024 | 166.32 | 164.16 | 164.16 | 166.43 | 162.76 | 1.39M |
| November 25, 2024 | 160.42 | 167.8 | 167.8 | 169.52 | 160.12 | 2.01M |
| November 22, 2024 | 154.33 | 156.9 | 156.9 | 157.76 | 153.92 | 560,151 |
| November 21, 2024 | 153 | 152.36 | 152.36 | 154.85 | 152.2 | 918,925 |
| November 20, 2024 | 151.55 | 151.91 | 151.91 | 152.3 | 150.69 | 720,800 |
| November 19, 2024 | 151.51 | 151.74 | 151.74 | 152.76 | 149.77 | 915,993 |
| November 18, 2024 | 151.68 | 152.41 | 152.41 | 153.32 | 150.87 | 662,118 |
| November 15, 2024 | 153.5 | 152.67 | 152.67 | 154 | 151.72 | 782,798 |
| November 14, 2024 | 152.22 | 153.7 | 153.7 | 155.48 | 152.15 | 939,878 |
| November 13, 2024 | 154.67 | 151.66 | 151.66 | 154.79 | 151.14 | 935,305 |
| November 12, 2024 | 156.03 | 151.83 | 151.83 | 157.44 | 151.65 | 1.24M |
| November 11, 2024 | 158.56 | 157.37 | 157.37 | 159.73 | 156.99 | 927,300 |
| November 08, 2024 | 154.14 | 157.59 | 157.59 | 157.84 | 153.24 | 1.23M |
| November 07, 2024 | 151.07 | 153.84 | 153.84 | 154.88 | 150.51 | 1.09M |