553.41
-2.44(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 29, 2025 | 555.17 | 554.93 | 554.93 | 555.37 | 553.96 | 843,975 |
| January 28, 2025 | 552.3 | 551.83 | 551.83 | 552.39 | 549.22 | 1.04M |
| January 27, 2025 | 546.93 | 549.45 | 549.45 | 550.52 | 546.84 | 2.19M |
| January 24, 2025 | 557.04 | 560.7 | 560.7 | 560.81 | 557.04 | 218,324 |
| January 23, 2025 | 557.19 | 557.04 | 557.04 | 557.19 | 556.93 | 260,528 |
| January 22, 2025 | 557.19 | 558.02 | 558.02 | 558.22 | 556.74 | 1.75M |
| January 21, 2025 | 552.32 | 552.73 | 552.73 | 553.07 | 550.54 | 2.74M |
| January 17, 2025 | 548.92 | 549.41 | 549.41 | 549.55 | 547.78 | 1.83M |
| January 16, 2025 | 546.35 | 544.79 | 544.79 | 546.41 | 544.6 | 648,926 |
| January 15, 2025 | 542.84 | 544.39 | 544.39 | 544.74 | 541.78 | 1.56M |
| January 14, 2025 | 537.32 | 536.26 | 536.26 | 537.91 | 535.12 | 2.94M |
| January 13, 2025 | 529.4 | 529.24 | 529.24 | 530.13 | 529.17 | 928,550 |
| January 10, 2025 | 538.71 | 533.92 | 533.92 | 538.75 | 532.63 | 2.26M |
| January 08, 2025 | 541.32 | 539.98 | 539.98 | 541.41 | 539.98 | 581,976 |
| January 07, 2025 | 549.32 | 545.34 | 545.34 | 549.6 | 545.2 | 933,503 |
| January 06, 2025 | 540.19 | 548.25 | 548.25 | 548.28 | 540.19 | 414,754 |
| January 03, 2025 | 542.02 | 540.23 | 540.23 | 542.02 | 539.9 | 200,000 |
| January 02, 2025 | 542.02 | 543.01 | 543.01 | 543.04 | 538.97 | 1.21M |
| December 31, 2024 | 540.56 | 542.39 | 542.39 | 542.51 | 540.56 | 159,817 |
| December 30, 2024 | 540.56 | 537.75 | 537.75 | 540.67 | 537.42 | 2.14M |
| December 27, 2024 | 549.37 | 548.56 | 548.56 | 549.62 | 548.43 | 471,720 |
| December 26, 2024 | 551.2 | 551.53 | 551.53 | 552.03 | 549.92 | 1.49M |
| December 24, 2024 | 548.06 | 550.13 | 550.13 | 550.17 | 547.54 | 1.3M |
| December 23, 2024 | 543.31 | 541.62 | 541.62 | 544.11 | 540.32 | 1.74M |
| December 20, 2024 | 536.61 | 537.28 | 537.28 | 538.81 | 535.85 | 1.5M |
| December 19, 2024 | 543.69 | 544.14 | 544.14 | 545.09 | 543.03 | 1.49M |
| December 18, 2024 | 555.3 | 556.6 | 556.6 | 556.61 | 554.83 | 965,073 |
| December 17, 2024 | 555.47 | 556.33 | 556.33 | 556.33 | 554.53 | 1.88M |
| December 16, 2024 | 557.13 | 557.41 | 557.41 | 557.53 | 556.78 | 1.1M |
| December 13, 2024 | 557.51 | 554.74 | 554.74 | 558.15 | 554.74 | 1.18M |
| December 12, 2024 | 557.67 | 557.93 | 557.93 | 558 | 556.39 | 886,493 |
| December 11, 2024 | 556.92 | 557.68 | 557.68 | 557.68 | 556.66 | 921,684 |
| December 10, 2024 | 556.58 | 556.28 | 556.28 | 556.69 | 555.55 | 825,755 |
| December 09, 2024 | 558.71 | 558.26 | 558.26 | 558.87 | 558.24 | 781,083 |
| December 06, 2024 | 558.47 | 559.66 | 559.66 | 559.96 | 558.43 | 1.25M |
| December 05, 2024 | 558.63 | 559.07 | 559.07 | 559.17 | 557.9 | 1.69M |
| December 04, 2024 | 556.83 | 556.89 | 556.89 | 557.31 | 556.6 | 921,563 |
| December 03, 2024 | 554.8 | 554.64 | 554.64 | 555.04 | 554.32 | 598,775 |
| December 02, 2024 | 554.36 | 554.77 | 554.77 | 554.99 | 553.89 | 1.81M |
| November 29, 2024 | 551.29 | 553.6 | 553.6 | 553.82 | 551.07 | 1.45M |
| November 27, 2024 | 552.04 | 550.74 | 550.74 | 552.35 | 550.28 | 1.1M |
| November 26, 2024 | 550.5 | 550.26 | 550.26 | 551.25 | 549.85 | 1.23M |
| November 25, 2024 | 545.82 | 551.17 | 551.17 | 551.24 | 545.82 | 345,704 |
| November 22, 2024 | 545.82 | 547.49 | 547.49 | 548.05 | 545.71 | 429,320 |
| November 21, 2024 | 545.58 | 544.15 | 544.15 | 545.65 | 540.04 | 1.42M |
| November 20, 2024 | 542.78 | 539.8 | 539.8 | 542.83 | 537.44 | 2.63M |
| November 19, 2024 | 537.5 | 540.35 | 540.35 | 540.45 | 536.9 | 1.14M |
| November 18, 2024 | 538.92 | 540.17 | 540.17 | 540.17 | 538.15 | 1.04M |
| November 15, 2024 | 549.1 | 542.18 | 542.18 | 549.1 | 541.99 | 499,571 |
| November 14, 2024 | 549.1 | 548.23 | 548.23 | 549.57 | 547.18 | 912,054 |
| November 13, 2024 | 549.16 | 549.01 | 549.01 | 549.37 | 548.82 | 384,092 |
| November 12, 2024 | 550.39 | 550.75 | 550.75 | 550.94 | 550.11 | 417,206 |
| November 11, 2024 | 551.43 | 551.51 | 551.51 | 551.72 | 550.25 | 1.71M |
| November 08, 2024 | 548.07 | 549.09 | 549.09 | 549.09 | 548.07 | 696,792 |
| November 07, 2024 | 545.22 | 545.29 | 545.29 | 545.34 | 545.22 | 279,826 |
| November 06, 2024 | 541.65 | 541.53 | 541.53 | 541.86 | 541.26 | 898,091 |
| November 05, 2024 | 524.72 | 527.67 | 527.67 | 528.06 | 524.48 | 833,687 |
| November 04, 2024 | 525.06 | 525.58 | 525.58 | 525.65 | 523.34 | 963,604 |
| November 01, 2024 | 525.16 | 527.67 | 527.67 | 529.06 | 524.72 | 2.16M |
| October 31, 2024 | 534.35 | 528.9 | 528.9 | 534.35 | 528.9 | 297,552 |