244.17
+6.95(+2.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 239.57 | 244.17 | 244.17 | 245.11 | 238.55 | 1.27M |
| March 13, 2025 | 242.16 | 237.22 | 237.22 | 243.5 | 235.56 | 2.26M |
| March 12, 2025 | 246.06 | 241.67 | 241.67 | 247.04 | 238.72 | 2.28M |
| March 11, 2025 | 243.78 | 242.93 | 242.93 | 246.21 | 241.2 | 2.84M |
| March 10, 2025 | 249.92 | 243 | 243 | 251.45 | 241.63 | 2.29M |
| March 07, 2025 | 251.35 | 252.38 | 252.38 | 255.8 | 245.45 | 2.04M |
| March 06, 2025 | 255.42 | 253.76 | 253.76 | 260.98 | 252.92 | 2.15M |
| March 05, 2025 | 253.02 | 259.61 | 259.61 | 260.7 | 252.46 | 1.86M |
| March 04, 2025 | 254.54 | 253.63 | 253.63 | 256.76 | 248.26 | 1.84M |
| March 03, 2025 | 264.26 | 254.57 | 254.57 | 264.72 | 253.46 | 1.9M |
| February 28, 2025 | 260.86 | 263.34 | 263.34 | 266.08 | 258.41 | 2.8M |
| February 27, 2025 | 270 | 260.57 | 260.57 | 271.43 | 260.37 | 3.03M |
| February 26, 2025 | 279.99 | 271.09 | 271.09 | 281 | 269.11 | 6.23M |
| February 25, 2025 | 259.3 | 255.22 | 255.22 | 259.55 | 252.65 | 4.83M |
| February 24, 2025 | 255.18 | 261.81 | 261.81 | 263.55 | 251.03 | 3.84M |
| February 21, 2025 | 261.17 | 256.39 | 256.39 | 261.17 | 256 | 2.42M |
| February 20, 2025 | 260.29 | 261.63 | 261.63 | 262.77 | 257.9 | 1.75M |
| February 19, 2025 | 258.69 | 261.1 | 261.1 | 261.72 | 255.49 | 2.86M |
| February 18, 2025 | 257.05 | 265.72 | 265.72 | 265.76 | 255.24 | 2.36M |
| February 14, 2025 | 259.95 | 258.05 | 258.05 | 261.39 | 257.56 | 1.38M |
| February 13, 2025 | 259.21 | 260.13 | 260.13 | 260.51 | 256.36 | 1.92M |
| February 12, 2025 | 258.28 | 257.92 | 257.92 | 260 | 254.28 | 1.79M |
| February 11, 2025 | 269.07 | 263 | 263 | 269.39 | 261 | 2.6M |
| February 10, 2025 | 274.67 | 269.88 | 269.88 | 277.23 | 269.59 | 1.68M |
| February 07, 2025 | 280.04 | 271.89 | 271.89 | 280.99 | 271.65 | 1.61M |
| February 06, 2025 | 276.99 | 277.82 | 277.82 | 283.68 | 274.69 | 2.71M |
| February 05, 2025 | 272.44 | 276.17 | 276.17 | 276.37 | 262.14 | 5.25M |
| February 04, 2025 | 255.97 | 259.73 | 259.73 | 260.97 | 255.42 | 1.47M |
| February 03, 2025 | 259.73 | 259.77 | 259.77 | 260.94 | 254.74 | 1.59M |
| January 31, 2025 | 263.82 | 262.06 | 262.06 | 267.02 | 260.89 | 1.67M |
| January 30, 2025 | 262.48 | 260.07 | 260.07 | 264.94 | 257.01 | 1.36M |
| January 29, 2025 | 270.91 | 265.4 | 265.4 | 271.97 | 264.21 | 1.17M |
| January 28, 2025 | 265.3 | 270.43 | 270.43 | 274.5 | 262.49 | 2.53M |
| January 27, 2025 | 255.22 | 264.2 | 264.2 | 268.94 | 255.22 | 2.6M |
| January 24, 2025 | 255.82 | 258.28 | 258.28 | 260.21 | 255.56 | 1.79M |
| January 23, 2025 | 252.73 | 255.3 | 255.3 | 255.39 | 249.23 | 2.18M |
| January 22, 2025 | 254.35 | 253.48 | 253.48 | 257.66 | 250.63 | 2.01M |
| January 21, 2025 | 250.46 | 250.72 | 250.72 | 252.08 | 247.46 | 1.67M |
| January 17, 2025 | 256.32 | 249.64 | 249.64 | 256.32 | 248.81 | 1.58M |
| January 16, 2025 | 249.63 | 250.7 | 250.7 | 252.18 | 248.49 | 1.68M |
| January 15, 2025 | 251.2 | 248.57 | 248.57 | 251.2 | 245.26 | 3.17M |
| January 14, 2025 | 246.68 | 246.03 | 246.03 | 248.35 | 245.33 | 2.21M |
| January 13, 2025 | 248.24 | 246 | 246 | 248.66 | 244.88 | 2.25M |
| January 10, 2025 | 251.1 | 249.71 | 249.71 | 254.42 | 249.5 | 2.01M |
| January 08, 2025 | 250.94 | 254.69 | 254.69 | 256.79 | 250.55 | 2.24M |
| January 07, 2025 | 252 | 249.68 | 249.68 | 253.19 | 246.85 | 2.23M |
| January 06, 2025 | 254.14 | 254.14 | 254.14 | 257.51 | 252.12 | 1.85M |
| January 03, 2025 | 254.33 | 252.84 | 252.84 | 255.39 | 251.48 | 1.42M |
| January 02, 2025 | 260.68 | 251.84 | 251.84 | 260.98 | 250.09 | 2.12M |
| December 31, 2024 | 262.24 | 258.03 | 258.03 | 263.34 | 256.19 | 1.59M |
| December 30, 2024 | 263.57 | 262 | 262 | 264.52 | 259.33 | 1.76M |
| December 27, 2024 | 267.6 | 266.24 | 266.24 | 268.36 | 263.27 | 1.6M |
| December 26, 2024 | 266.4 | 269.38 | 269.38 | 270.14 | 265.5 | 1.24M |
| December 24, 2024 | 266.3 | 269.04 | 269.04 | 269.09 | 264.75 | 850,500 |
| December 23, 2024 | 270.11 | 265.39 | 265.39 | 272 | 263.86 | 3.68M |
| December 20, 2024 | 263.84 | 273.04 | 273.04 | 277.12 | 262.66 | 46.87M |
| December 19, 2024 | 271.43 | 266.83 | 266.83 | 274.2 | 264.88 | 4.83M |
| December 18, 2024 | 277.9 | 268.93 | 268.93 | 280.18 | 268.65 | 4M |
| December 17, 2024 | 277.24 | 278.01 | 278.01 | 283.05 | 275.31 | 4M |
| December 16, 2024 | 271.87 | 278.35 | 278.35 | 278.91 | 269.71 | 4.2M |