397.15
-9.43(-2.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 27, 2025 | 394.53 | 404.97 | 404.97 | 405.76 | 393.39 | 23.26M |
| January 24, 2025 | 414.4 | 414.56 | 414.56 | 414.68 | 414.4 | 1.56M |
| January 23, 2025 | 415.99 | 418.34 | 418.34 | 420.73 | 413.61 | 8.51M |
| January 22, 2025 | 416.72 | 421.91 | 421.91 | 428 | 416.1 | 7.98M |
| January 21, 2025 | 432.81 | 413.69 | 413.69 | 432.98 | 409.51 | 18.99M |
| January 17, 2025 | 421.72 | 425.58 | 425.58 | 427.17 | 419.77 | 16.6M |
| January 16, 2025 | 423.49 | 414.79 | 414.79 | 423.57 | 414.72 | 15.29M |
| January 15, 2025 | 409.86 | 416.59 | 416.59 | 418.96 | 405.66 | 35.74M |
| January 14, 2025 | 414.44 | 414.92 | 414.92 | 422.64 | 411.58 | 23.71M |
| January 13, 2025 | 383.21 | 384.68 | 384.68 | 387.3 | 380.07 | 8.24M |
| January 10, 2025 | 391.4 | 386.49 | 386.49 | 399.25 | 385.9 | 14.03M |
| January 08, 2025 | 392.95 | 394.61 | 394.61 | 399.25 | 391.73 | 7.76M |
| January 07, 2025 | 405.81 | 405.65 | 405.65 | 405.81 | 405.6 | 2.95M |
| January 06, 2025 | 423.2 | 414.11 | 414.11 | 426.43 | 413.05 | 24.86M |
| January 03, 2025 | 381.48 | 388.89 | 388.89 | 389.95 | 379.45 | 16.51M |
| January 02, 2025 | 390.1 | 387.08 | 387.08 | 392.73 | 373.41 | 31.13M |
| December 31, 2024 | 423.79 | 423.94 | 423.94 | 424 | 423.65 | 2.91M |
| December 30, 2024 | 419.4 | 417.29 | 417.29 | 427 | 417.06 | 16.34M |
| December 27, 2024 | 449.52 | 433.54 | 433.54 | 449.89 | 426.5 | 28.04M |
| December 26, 2024 | 465.16 | 457.27 | 457.27 | 465.33 | 451.9 | 25.17M |
| December 24, 2024 | 435.9 | 445.6 | 445.6 | 445.87 | 435.14 | 7.67M |
| December 23, 2024 | 431 | 422.11 | 422.11 | 432.8 | 415.41 | 23.22M |
| December 20, 2024 | 425.51 | 427.93 | 427.93 | 428.5 | 420.35 | 20.12M |
| December 19, 2024 | 451.88 | 429.57 | 429.57 | 456.36 | 427.7 | 62.49M |
| December 18, 2024 | 466.5 | 474.16 | 474.16 | 476.65 | 461.11 | 31.83M |
| December 17, 2024 | 475.9 | 480.16 | 480.16 | 483.99 | 463.57 | 55.58M |
| December 16, 2024 | 441.09 | 447.74 | 447.74 | 449.39 | 436.15 | 38.96M |
| December 13, 2024 | 420 | 428.39 | 428.39 | 431.6 | 415.71 | 31.59M |
| December 12, 2024 | 424.84 | 425.57 | 425.57 | 426.92 | 416.79 | 32.11M |
| December 11, 2024 | 409.7 | 406.34 | 406.34 | 412.53 | 404.8 | 11.66M |
| December 10, 2024 | 392.68 | 398.86 | 398.86 | 407.82 | 390.85 | 41.62M |
| December 09, 2024 | 397.61 | 396.16 | 396.16 | 404.8 | 393.8 | 28.05M |
| December 06, 2024 | 377.42 | 374.19 | 374.19 | 377.52 | 370.8 | 36.29M |
| December 05, 2024 | 359.87 | 368.02 | 368.02 | 375.41 | 359.51 | 40.27M |
| December 04, 2024 | 353 | 353.76 | 353.76 | 354.45 | 348.6 | 16.25M |
| December 03, 2024 | 351.8 | 351.96 | 351.96 | 355.68 | 348.2 | 28.42M |
| December 02, 2024 | 352.38 | 354 | 354 | 358.78 | 352.01 | 20.08M |
| November 29, 2024 | 336.08 | 338.57 | 338.57 | 339.64 | 334.65 | 7.14M |
| November 27, 2024 | 341.97 | 342.08 | 342.08 | 342.31 | 341.72 | 1.44M |
| November 26, 2024 | 341 | 338.52 | 338.52 | 346.96 | 336.85 | 49.29M |
| November 25, 2024 | 360.14 | 355.19 | 355.19 | 361.92 | 353.87 | 17.46M |
| November 22, 2024 | 341.09 | 348.97 | 348.97 | 349.22 | 337.7 | 25.67M |
| November 21, 2024 | 343.81 | 337.08 | 337.08 | 347.99 | 336.71 | 22.59M |
| November 20, 2024 | 345 | 337.75 | 337.75 | 346.6 | 335.9 | 29.94M |
| November 19, 2024 | 335.8 | 336.02 | 336.02 | 336.02 | 335.72 | 4.54M |
| November 18, 2024 | 340.73 | 341 | 341 | 348.55 | 335.03 | 61.92M |
| November 15, 2024 | 310.57 | 314.16 | 314.16 | 320.66 | 309.22 | 36.16M |
| November 14, 2024 | 327.69 | 325.93 | 325.93 | 329.98 | 323.55 | 13.76M |
| November 13, 2024 | 335.85 | 335.47 | 335.47 | 344.6 | 334.68 | 30.85M |
| November 12, 2024 | 342.74 | 341.7 | 341.7 | 345.84 | 335.3 | 64.07M |
| November 11, 2024 | 346.3 | 338.34 | 338.34 | 350.71 | 336.51 | 59.17M |
| November 08, 2024 | 299.14 | 314.44 | 314.44 | 314.98 | 297.66 | 51.97M |
| November 07, 2024 | 288.89 | 293.16 | 293.16 | 293.61 | 285.52 | 27.79M |
| November 06, 2024 | 284.67 | 287.63 | 287.63 | 289.48 | 281.45 | 37.36M |
| November 05, 2024 | 247.34 | 251.41 | 251.41 | 253.22 | 246.21 | 16.12M |
| November 04, 2024 | 244.56 | 244.51 | 244.51 | 248.9 | 238.88 | 48.97M |
| November 01, 2024 | 252.04 | 250.82 | 250.82 | 254 | 249.66 | 28.12M |
| October 31, 2024 | 257.99 | 253.14 | 253.14 | 259.75 | 250.68 | 40.82M |
| October 30, 2024 | 258.04 | 261.8 | 261.8 | 263.35 | 255.82 | 42.72M |
| October 29, 2024 | 264.51 | 258.35 | 258.35 | 264.98 | 257.43 | 45.28M |