167.11
+0.84(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 166.24 | 166.27 | 166.27 | 170 | 164 | 28,457 |
| March 12, 2025 | 165.72 | 166.32 | 166.32 | 169.65 | 162.24 | 35,449 |
| March 11, 2025 | 153.97 | 162.97 | 162.97 | 164.66 | 151.26 | 46,829 |
| March 10, 2025 | 183.23 | 152.01 | 152.01 | 183.23 | 146.05 | 116,137 |
| March 07, 2025 | 182.72 | 183.05 | 183.05 | 183.05 | 169.37 | 80,761 |
| March 06, 2025 | 193.45 | 181.84 | 181.84 | 194.46 | 181.05 | 57,044 |
| March 05, 2025 | 193.9 | 197.22 | 197.22 | 199.41 | 192.15 | 29,247 |
| March 04, 2025 | 196.03 | 192.56 | 192.56 | 198.23 | 186.01 | 77,823 |
| March 03, 2025 | 203.33 | 201.48 | 201.48 | 211 | 198.01 | 71,589 |
| February 28, 2025 | 200.99 | 202.25 | 202.25 | 205 | 199 | 37,723 |
| February 27, 2025 | 197.18 | 200.46 | 200.46 | 201.01 | 194.55 | 33,046 |
| February 26, 2025 | 191.07 | 197.96 | 197.96 | 199 | 191.07 | 31,193 |
| February 25, 2025 | 184.93 | 189.17 | 189.17 | 189.67 | 184.93 | 22,842 |
| February 24, 2025 | 185.03 | 184.21 | 184.21 | 189.8 | 183.17 | 30,903 |
| February 21, 2025 | 188.15 | 185 | 185 | 188.15 | 179.66 | 38,603 |
| February 20, 2025 | 189.68 | 185.99 | 185.99 | 189.69 | 184.05 | 37,944 |
| February 19, 2025 | 191.42 | 187.93 | 187.93 | 191.99 | 183.66 | 35,540 |
| February 18, 2025 | 195.61 | 194.31 | 194.31 | 198.36 | 190.31 | 51,900 |
| February 14, 2025 | 193.34 | 195.84 | 195.84 | 197.88 | 193.34 | 16,617 |
| February 13, 2025 | 194.95 | 192.62 | 192.62 | 194.95 | 185.6 | 28,300 |
| February 12, 2025 | 192.98 | 193.81 | 193.81 | 196.22 | 192.98 | 16,900 |
| February 11, 2025 | 196.31 | 199.61 | 199.61 | 202.13 | 192.01 | 22,452 |
| February 10, 2025 | 201.4 | 200.05 | 200.05 | 202.01 | 198.95 | 13,840 |
| February 07, 2025 | 200.75 | 199.79 | 199.79 | 201.3 | 197.01 | 27,600 |
| February 06, 2025 | 200.91 | 201.66 | 201.66 | 206.4 | 200.91 | 26,300 |
| February 05, 2025 | 194.91 | 198.72 | 198.72 | 199 | 192.95 | 16,000 |
| February 04, 2025 | 189.98 | 193.85 | 193.85 | 193.85 | 187.71 | 22,200 |
| February 03, 2025 | 187.09 | 189.03 | 189.03 | 197 | 186.67 | 42,414 |
| January 31, 2025 | 192.84 | 193.92 | 193.92 | 197.14 | 191.87 | 26,942 |
| January 30, 2025 | 192.91 | 192.59 | 192.59 | 195.06 | 191.25 | 18,827 |
| January 29, 2025 | 191.96 | 191.19 | 191.19 | 194.96 | 187.33 | 27,129 |
| January 28, 2025 | 182.78 | 190.34 | 190.34 | 191.79 | 181.09 | 38,200 |
| January 27, 2025 | 190.66 | 184.93 | 184.93 | 193.01 | 184.45 | 28,000 |
| January 24, 2025 | 195.55 | 192.48 | 192.48 | 198.91 | 191.77 | 19,000 |
| January 23, 2025 | 193.84 | 196.5 | 196.5 | 200 | 193.84 | 26,921 |
| January 22, 2025 | 192.62 | 195.36 | 195.36 | 197.77 | 190.43 | 28,800 |
| January 21, 2025 | 196.18 | 194.26 | 194.26 | 202.42 | 192.82 | 46,705 |
| January 17, 2025 | 202.06 | 198.01 | 198.01 | 204.27 | 195.05 | 22,940 |
| January 16, 2025 | 204.79 | 200.85 | 200.85 | 212.01 | 197.27 | 53,231 |
| January 15, 2025 | 224 | 202.99 | 202.99 | 229.67 | 192.03 | 117,602 |
| January 14, 2025 | 206.83 | 217.12 | 217.12 | 220 | 206.83 | 45,126 |
| January 13, 2025 | 202.1 | 205.4 | 205.4 | 207.54 | 202.1 | 22,800 |
| January 10, 2025 | 208.64 | 206.85 | 206.85 | 213.14 | 204.8 | 40,942 |
| January 08, 2025 | 210.69 | 212.15 | 212.15 | 212.65 | 205.78 | 36,442 |
| January 07, 2025 | 213 | 214.16 | 214.16 | 215.42 | 202 | 52,020 |
| January 06, 2025 | 218.26 | 214.01 | 214.01 | 222.15 | 212.99 | 21,600 |
| January 03, 2025 | 215.62 | 217.5 | 217.5 | 217.5 | 209.8 | 34,344 |
| January 02, 2025 | 209.21 | 212.96 | 212.96 | 214.55 | 202.81 | 52,700 |
| December 31, 2024 | 205.51 | 207.55 | 207.55 | 214.3 | 200.11 | 41,535 |
| December 30, 2024 | 198.31 | 204.65 | 204.65 | 206.26 | 192.12 | 30,135 |
| December 27, 2024 | 212.12 | 201.99 | 201.99 | 212.12 | 198.52 | 34,838 |
| December 26, 2024 | 210.86 | 213.81 | 213.81 | 214.5 | 208 | 34,300 |
| December 24, 2024 | 207.71 | 211.14 | 211.14 | 212 | 203.77 | 18,100 |
| December 23, 2024 | 206.54 | 204.83 | 204.83 | 208.43 | 200.6 | 17,535 |
| December 20, 2024 | 195 | 205.05 | 205.05 | 207 | 195 | 47,125 |
| December 19, 2024 | 201.92 | 198.7 | 198.7 | 209.42 | 195.2 | 41,329 |
| December 18, 2024 | 213.51 | 196.51 | 196.51 | 213.51 | 193 | 42,538 |
| December 17, 2024 | 220.91 | 213.51 | 213.51 | 220.91 | 209 | 21,005 |
| December 16, 2024 | 210 | 216.67 | 216.67 | 218.35 | 210 | 21,544 |
| December 13, 2024 | 216.86 | 209.99 | 209.99 | 216.86 | 204.01 | 27,188 |