177.10
+1.25(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 175.79 | 177.1 | 177.1 | 178.47 | 171.02 | 17.69M |
| March 06, 2025 | 178.58 | 175.85 | 175.85 | 181.55 | 175.79 | 17.67M |
| March 05, 2025 | 183 | 184.28 | 184.28 | 184.74 | 180.72 | 16.93M |
| March 04, 2025 | 175.06 | 180 | 180 | 183.6 | 174.18 | 28.98M |
| March 03, 2025 | 181.15 | 172.97 | 172.97 | 181.57 | 171.07 | 36.73M |
| February 28, 2025 | 179.31 | 180.53 | 180.53 | 182.16 | 175.52 | 27.79M |
| February 27, 2025 | 194.69 | 181.09 | 181.09 | 194.77 | 181.08 | 24.22M |
| February 26, 2025 | 191.09 | 194.62 | 194.62 | 196.08 | 191.09 | 14.11M |
| February 25, 2025 | 190.65 | 189.37 | 189.37 | 193.53 | 187.47 | 20.58M |
| February 24, 2025 | 196.88 | 191.65 | 191.65 | 198.79 | 191.46 | 13.73M |
| February 21, 2025 | 201.33 | 198.24 | 198.24 | 202.68 | 196.01 | 12.6M |
| February 20, 2025 | 200.28 | 200.1 | 200.1 | 200.34 | 197.61 | 10.64M |
| February 19, 2025 | 202.01 | 200.95 | 200.95 | 202.6 | 200.02 | 13.16M |
| February 18, 2025 | 204.76 | 202.74 | 202.74 | 205.85 | 200.52 | 14.82M |
| February 14, 2025 | 199.98 | 203.9 | 203.9 | 206.25 | 197.46 | 22.81M |
| February 13, 2025 | 201.88 | 201.83 | 201.83 | 202.3 | 199.23 | 15.58M |
| February 12, 2025 | 204.9 | 206.38 | 206.38 | 207.07 | 203.01 | 7.27M |
| February 11, 2025 | 205.13 | 208.74 | 208.74 | 209.84 | 201 | 9.16M |
| February 10, 2025 | 208 | 207.95 | 207.95 | 209.98 | 206.53 | 9.3M |
| February 07, 2025 | 213.01 | 206.12 | 206.12 | 213.18 | 205.72 | 11.62M |
| February 06, 2025 | 210.06 | 210.5 | 210.5 | 211.18 | 207 | 8.49M |
| February 05, 2025 | 206 | 208.57 | 208.57 | 210.48 | 203.83 | 11M |
| February 04, 2025 | 204.07 | 204.05 | 204.05 | 205.75 | 202.08 | 12.69M |
| February 03, 2025 | 199.63 | 199.8 | 199.8 | 204.99 | 197.98 | 17.72M |
| January 31, 2025 | 209.93 | 209.32 | 209.32 | 215 | 208.2 | 15.78M |
| January 30, 2025 | 206.57 | 208.15 | 208.15 | 209.62 | 205.42 | 13.54M |
| January 29, 2025 | 204.49 | 202.33 | 202.33 | 206.45 | 199.75 | 15.2M |
| January 28, 2025 | 195.65 | 202.4 | 202.4 | 202.84 | 192.46 | 31.74M |
| January 27, 2025 | 197.04 | 192.31 | 192.31 | 207 | 187.67 | 68.67M |
| January 24, 2025 | 226.22 | 221.88 | 221.88 | 226.4 | 220.96 | 13.18M |
| January 23, 2025 | 220.1 | 224.62 | 224.62 | 224.7 | 219.41 | 8.99M |
| January 22, 2025 | 221.95 | 223.2 | 223.2 | 225.43 | 219.31 | 17.29M |
| January 21, 2025 | 214.46 | 218.7 | 218.7 | 220.15 | 212.05 | 19.06M |
| January 17, 2025 | 215.17 | 211.5 | 211.5 | 215.68 | 211.06 | 21.61M |
| January 16, 2025 | 218.89 | 214.79 | 214.79 | 221.95 | 213.17 | 38.54M |
| January 15, 2025 | 202.49 | 206.8 | 206.8 | 209.04 | 199.35 | 18.29M |
| January 14, 2025 | 205.19 | 201.45 | 201.45 | 206.26 | 198.5 | 14.18M |
| January 13, 2025 | 200.52 | 201.36 | 201.36 | 203.59 | 200.05 | 16.61M |
| January 10, 2025 | 207.6 | 208.37 | 208.37 | 209.98 | 203.23 | 17.27M |
| January 08, 2025 | 209.97 | 207.12 | 207.12 | 210.3 | 205.92 | 13.26M |
| January 07, 2025 | 221.24 | 211.42 | 211.42 | 221.48 | 211.32 | 17.01M |
| January 06, 2025 | 218.77 | 220.01 | 220.01 | 222.2 | 215.69 | 24.34M |
| January 03, 2025 | 204.1 | 208.61 | 208.61 | 208.8 | 203.7 | 10.26M |
| January 02, 2025 | 197 | 201.58 | 201.58 | 203.77 | 196.69 | 10.95M |
| December 31, 2024 | 200.79 | 197.49 | 197.49 | 201.78 | 197.36 | 6.43M |
| December 30, 2024 | 199.84 | 200.39 | 200.39 | 201.97 | 198.48 | 11.24M |
| December 27, 2024 | 204.5 | 201.63 | 201.63 | 204.5 | 199.05 | 10.66M |
| December 26, 2024 | 205.5 | 203.06 | 203.06 | 208.16 | 202.89 | 8.05M |
| December 24, 2024 | 205.92 | 206.33 | 206.33 | 207.2 | 204.55 | 7.63M |
| December 23, 2024 | 201 | 207.36 | 207.36 | 208.05 | 200.91 | 17.85M |
| December 20, 2024 | 192.6 | 197.21 | 197.21 | 198.08 | 191.98 | 16.17M |
| December 19, 2024 | 198.4 | 194.64 | 194.64 | 198.57 | 193.95 | 10.55M |
| December 18, 2024 | 203 | 195.56 | 195.56 | 205.24 | 193.96 | 14.72M |
| December 17, 2024 | 201 | 200.66 | 200.66 | 202.4 | 197.47 | 11.17M |
| December 16, 2024 | 203.2 | 202.22 | 202.22 | 205.5 | 200.87 | 15.14M |
| December 13, 2024 | 198.51 | 200.99 | 200.99 | 202.54 | 197.27 | 19.48M |
| December 12, 2024 | 194.63 | 191.46 | 191.46 | 195.42 | 191.29 | 7.94M |
| December 11, 2024 | 194.67 | 194.6 | 194.12 | 196 | 193.26 | 9.03M |
| December 10, 2024 | 199.1 | 191.94 | 191.47 | 199.91 | 190.37 | 15.31M |
| December 09, 2024 | 200.93 | 199.17 | 198.68 | 203.13 | 198.98 | 9.7M |