529.51
+2.84(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 524.9 | 529.49 | 529.49 | 530.87 | 520.16 | 6.7M |
| March 06, 2025 | 529.19 | 526.67 | 526.67 | 533.43 | 524.22 | 7.14M |
| March 05, 2025 | 530.25 | 536.11 | 536.11 | 537.82 | 526.93 | 6.13M |
| March 04, 2025 | 533.67 | 530.54 | 530.54 | 538.28 | 526.16 | 9.59M |
| March 03, 2025 | 548.2 | 536.92 | 536.92 | 549.29 | 533.25 | 7.22M |
| February 28, 2025 | 538.42 | 546.33 | 546.33 | 546.89 | 535.58 | 7.27M |
| February 27, 2025 | 548.83 | 538.08 | 538.08 | 549.9 | 537.6 | 5.2M |
| February 26, 2025 | 548.01 | 546.75 | 546.75 | 551.35 | 544.25 | 4.1M |
| February 25, 2025 | 549.18 | 546.41 | 546.41 | 549.78 | 542.22 | 5.31M |
| February 24, 2025 | 553.61 | 549.14 | 549.14 | 554.51 | 548.51 | 4.74M |
| February 21, 2025 | 561.1 | 551.79 | 551.79 | 561.2 | 551.27 | 6.1M |
| February 20, 2025 | 562.39 | 561.3 | 561.3 | 562.48 | 558.22 | 4.43M |
| February 19, 2025 | 561.02 | 563.61 | 563.61 | 563.9 | 560.53 | 2.98M |
| February 18, 2025 | 561.8 | 562.27 | 562.27 | 562.27 | 559.49 | 3.8M |
| February 14, 2025 | 560.9 | 560.69 | 560.69 | 561.86 | 560.07 | 3.37M |
| February 13, 2025 | 555.87 | 560.67 | 560.67 | 560.88 | 554.7 | 3.39M |
| February 12, 2025 | 551 | 554.81 | 554.81 | 555.92 | 550.39 | 3.57M |
| February 11, 2025 | 554.1 | 556.65 | 556.65 | 557.12 | 553.99 | 2.75M |
| February 10, 2025 | 555.44 | 556.15 | 556.15 | 556.78 | 554.24 | 3.52M |
| February 07, 2025 | 558.1 | 552.2 | 552.2 | 559.2 | 551.79 | 10.16M |
| February 06, 2025 | 557.29 | 557.62 | 557.62 | 557.65 | 554.19 | 3.61M |
| February 05, 2025 | 552.34 | 555.62 | 555.62 | 555.73 | 550.41 | 3.42M |
| February 04, 2025 | 549.7 | 553.35 | 553.35 | 553.83 | 549.23 | 4.18M |
| February 03, 2025 | 544.99 | 549.7 | 549.7 | 551.96 | 542.98 | 7.82M |
| January 31, 2025 | 558.62 | 553.33 | 553.33 | 560.89 | 552.71 | 6.24M |
| January 30, 2025 | 555.37 | 556.3 | 556.3 | 557.78 | 552.38 | 4.3M |
| January 29, 2025 | 555.17 | 553.41 | 553.41 | 555.5 | 550.97 | 4.17M |
| January 28, 2025 | 552.3 | 555.85 | 555.85 | 556.65 | 549.22 | 4.16M |
| January 27, 2025 | 546.93 | 551.23 | 551.23 | 551.39 | 546.83 | 7.62M |
| January 24, 2025 | 560.76 | 559.01 | 559.01 | 561.66 | 558.02 | 3.61M |
| January 23, 2025 | 557.04 | 560.7 | 560.7 | 560.7 | 556.8 | 6.22M |
| January 22, 2025 | 557.19 | 557.61 | 557.61 | 558.93 | 556.73 | 4.78M |
| January 21, 2025 | 552.32 | 554.46 | 554.46 | 554.46 | 550.5 | 5.3M |
| January 17, 2025 | 548.92 | 549.46 | 549.46 | 551.12 | 547.68 | 6.56M |
| January 16, 2025 | 546.35 | 544.24 | 544.24 | 546.51 | 543.39 | 3.63M |
| January 15, 2025 | 542.84 | 545.05 | 545.05 | 546.13 | 541.76 | 5.31M |
| January 14, 2025 | 537.32 | 535.26 | 535.26 | 537.91 | 531.81 | 8.82M |
| January 13, 2025 | 529.4 | 534.58 | 534.58 | 534.91 | 529.02 | 5.62M |
| January 10, 2025 | 538.71 | 533.89 | 533.89 | 538.75 | 532 | 7.94M |
| January 08, 2025 | 541.32 | 542.14 | 542.14 | 543 | 538.08 | 4.32M |
| January 07, 2025 | 549.32 | 541.41 | 541.41 | 549.6 | 539.56 | 5.38M |
| January 06, 2025 | 548.28 | 547.57 | 547.57 | 551.43 | 545.82 | 5.98M |
| January 03, 2025 | 540.19 | 544.4 | 544.4 | 544.88 | 539.2 | 6.42M |
| January 02, 2025 | 542.02 | 537.46 | 537.46 | 543.54 | 533.79 | 7.14M |
| December 31, 2024 | 542.45 | 538.81 | 538.81 | 543.07 | 537.4 | 6.04M |
| December 30, 2024 | 540.56 | 540.99 | 540.99 | 544.09 | 537.4 | 6.51M |
| December 27, 2024 | 549.37 | 547.08 | 547.08 | 549.62 | 543.2 | 7.08M |
| December 26, 2024 | 551.2 | 552.81 | 552.81 | 553.97 | 549.92 | 4.5M |
| December 24, 2024 | 548.06 | 552.82 | 552.82 | 552.9 | 547.54 | 3.44M |
| December 23, 2024 | 543.31 | 547.19 | 547.19 | 547.36 | 540.32 | 7.06M |
| December 20, 2024 | 536.61 | 545.04 | 543.3 | 549.54 | 535.85 | 9.39M |
| December 19, 2024 | 543.69 | 538.94 | 537.22 | 545.1 | 538.65 | 16.79M |
| December 18, 2024 | 555.3 | 539.14 | 537.42 | 557.53 | 538.53 | 24.58M |
| December 17, 2024 | 555.47 | 555.45 | 553.68 | 556.39 | 554.29 | 6.11M |
| December 16, 2024 | 557.13 | 557.79 | 556.01 | 558.8 | 556.42 | 22.85M |
| December 13, 2024 | 557.51 | 555.61 | 553.84 | 558.16 | 554.2 | 4.67M |
| December 12, 2024 | 557.67 | 555.65 | 553.88 | 558.2 | 555.62 | 4.05M |
| December 11, 2024 | 556.92 | 558.53 | 556.75 | 559.39 | 556.66 | 3.51M |
| December 10, 2024 | 556.58 | 554.33 | 552.56 | 556.88 | 553.57 | 4.11M |
| December 09, 2024 | 558.71 | 555.91 | 554.14 | 558.87 | 555.38 | 4.41M |