193.85
+4.82(+2.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 189.98 | 193.85 | 193.85 | 193.85 | 187.71 | 21,350 |
| 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 | 18,960 |
| 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 | 22,787 |
| 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 | 210.51 | 210.51 | 213 | 210.51 | 0 |
| January 06, 2025 | 218.26 | 214.01 | 214.01 | 222.15 | 212.99 | 21,582 |
| January 03, 2025 | 215.62 | 217.5 | 217.5 | 217.5 | 209.8 | 34,344 |
| January 02, 2025 | 209.21 | 211.62 | 211.62 | 214.55 | 202.81 | 31,584 |
| December 31, 2024 | 205.51 | 210.2 | 210.2 | 214.3 | 200.11 | 33,913 |
| 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 | 42,366 |
| December 17, 2024 | 220.91 | 213.51 | 213.51 | 220.91 | 209 | 21,005 |
| December 16, 2024 | 210 | 215.42 | 215.42 | 217.08 | 210 | 11,954 |
| December 13, 2024 | 216.86 | 209.99 | 209.99 | 216.86 | 204.01 | 27,087 |
| December 12, 2024 | 220 | 216.45 | 216.45 | 226 | 212.37 | 34,738 |
| December 11, 2024 | 207.42 | 219.31 | 219.31 | 225.82 | 207.01 | 62,900 |
| December 10, 2024 | 202.58 | 206.67 | 206.67 | 210.3 | 202.58 | 27,413 |
| December 09, 2024 | 206.14 | 203.04 | 203.04 | 209.95 | 202.01 | 12,132 |
| December 06, 2024 | 206.07 | 204.67 | 204.67 | 206.07 | 195.1 | 52,005 |
| December 05, 2024 | 205.03 | 202.25 | 202.25 | 211.58 | 200.05 | 28,700 |
| December 04, 2024 | 204.35 | 207.63 | 207.63 | 207.63 | 204.01 | 15,641 |
| December 03, 2024 | 213.11 | 206.21 | 206.21 | 213.11 | 202.73 | 19,434 |
| December 02, 2024 | 216.78 | 211.72 | 211.72 | 218 | 210.63 | 34,000 |
| November 29, 2024 | 214.27 | 218.07 | 218.07 | 218.07 | 214.27 | 21,100 |
| November 27, 2024 | 213.97 | 212.14 | 212.14 | 215.45 | 204.87 | 48,843 |
| November 26, 2024 | 209.31 | 213.82 | 213.82 | 214.73 | 207.33 | 25,528 |
| November 25, 2024 | 208.29 | 210.49 | 210.49 | 216.3 | 207.49 | 91,600 |
| November 22, 2024 | 200.4 | 207.26 | 207.26 | 208.08 | 195.67 | 58,808 |
| November 21, 2024 | 190.29 | 199.14 | 199.14 | 202 | 190.29 | 50,500 |
| November 20, 2024 | 194.96 | 193.24 | 193.24 | 195.96 | 185.21 | 33,027 |
| November 19, 2024 | 186.74 | 191.1 | 191.1 | 193.49 | 185.05 | 41,744 |
| November 18, 2024 | 197.74 | 189.75 | 189.75 | 199.63 | 185.52 | 66,700 |
| November 15, 2024 | 201.8 | 198.16 | 198.16 | 206.88 | 190.66 | 37,734 |
| November 14, 2024 | 198.24 | 201.01 | 201.01 | 204.5 | 196.47 | 31,943 |
| November 13, 2024 | 203.69 | 199.88 | 199.88 | 206.65 | 197.4 | 36,700 |
| November 12, 2024 | 209.78 | 204.11 | 204.11 | 209.78 | 195.78 | 39,800 |
| November 11, 2024 | 203.17 | 208.47 | 208.22 | 217.23 | 200.98 | 49,095 |
| November 08, 2024 | 230.53 | 201.34 | 201.1 | 230.53 | 194.11 | 228,000 |
| November 07, 2024 | 217.8 | 231.63 | 231.35 | 235.43 | 213.24 | 118,826 |
| November 06, 2024 | 189.01 | 217.79 | 217.53 | 220.16 | 187.12 | 112,100 |