320.31
-10.36(-3.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 315.4 | 318.72 | 318.72 | 326.68 | 303.15 | 754,855 |
| February 03, 2025 | 329.45 | 330.67 | 330.67 | 332.67 | 325.72 | 660,433 |
| January 31, 2025 | 328.99 | 332.81 | 332.81 | 333.75 | 328.99 | 161,531 |
| January 30, 2025 | 325.51 | 329.83 | 329.83 | 330.93 | 325 | 465,753 |
| January 29, 2025 | 324.5 | 326.37 | 326.37 | 327.21 | 323.24 | 75,846 |
| January 28, 2025 | 329.44 | 326.07 | 326.07 | 331.95 | 326 | 510,381 |
| January 27, 2025 | 323.98 | 329.44 | 329.44 | 330.18 | 321.38 | 484,000 |
| January 24, 2025 | 319.7 | 322.37 | 322.37 | 322.78 | 318.98 | 303,258 |
| January 23, 2025 | 320.86 | 319 | 319 | 321.6 | 316.21 | 324,327 |
| January 22, 2025 | 322.72 | 320.67 | 320.67 | 322.72 | 319.75 | 450,309 |
| January 21, 2025 | 320.82 | 322.49 | 322.49 | 323.99 | 320.36 | 502,594 |
| January 17, 2025 | 323.59 | 320.65 | 320.65 | 324.14 | 319.45 | 375,027 |
| January 16, 2025 | 314.74 | 322.12 | 322.12 | 322.43 | 314.13 | 470,284 |
| January 15, 2025 | 317.06 | 313.35 | 313.35 | 317.06 | 311.95 | 588,228 |
| January 14, 2025 | 310.32 | 313.24 | 313.24 | 314.15 | 310.25 | 441,898 |
| January 13, 2025 | 311.38 | 311.26 | 311.26 | 313.95 | 310.89 | 324,911 |
| January 10, 2025 | 310.41 | 312.92 | 312.92 | 314.86 | 310.41 | 573,915 |
| January 08, 2025 | 312.35 | 314.15 | 314.15 | 314.59 | 309.81 | 627,036 |
| January 07, 2025 | 306.96 | 309 | 309 | 310.27 | 306.96 | 399,223 |
| January 06, 2025 | 307.49 | 306.61 | 306.61 | 311.42 | 305.86 | 673,716 |
| January 03, 2025 | 312.28 | 309.04 | 309.04 | 312.28 | 308.83 | 457,585 |
| January 02, 2025 | 312.77 | 309.27 | 309.27 | 314.57 | 308.79 | 403,920 |
| December 31, 2024 | 313.96 | 313.19 | 313.19 | 314.07 | 312.48 | 23,587 |
| December 30, 2024 | 315.19 | 313.24 | 313.24 | 315.19 | 311.45 | 313,687 |
| December 27, 2024 | 316.67 | 316.31 | 316.31 | 318.69 | 315.49 | 310,805 |
| December 26, 2024 | 315.33 | 317.54 | 317.54 | 318.63 | 314.41 | 95,565 |
| December 24, 2024 | 315.2 | 316.03 | 316.03 | 316.98 | 313.41 | 190,459 |
| December 23, 2024 | 315.35 | 314.38 | 314.38 | 315.58 | 311.92 | 410,429 |
| December 20, 2024 | 313.29 | 317.57 | 317.57 | 320.77 | 310.35 | 1.71M |
| December 19, 2024 | 306.51 | 311 | 311 | 312.45 | 306.51 | 767,846 |
| December 18, 2024 | 309.66 | 307.55 | 307.55 | 312.34 | 307.21 | 796,613 |
| December 17, 2024 | 311.39 | 310.53 | 310.53 | 311.85 | 309.47 | 887,818 |
| December 16, 2024 | 313.04 | 313.15 | 313.15 | 315.4 | 310.99 | 697,172 |
| December 13, 2024 | 308.92 | 311.39 | 311.39 | 311.85 | 308.92 | 818,857 |
| December 12, 2024 | 309.42 | 308.37 | 308.37 | 312.8 | 308.22 | 462,418 |
| December 11, 2024 | 308.85 | 309.84 | 309.84 | 310.55 | 307.1 | 601,900 |
| December 10, 2024 | 311.17 | 309.19 | 309.19 | 312.2 | 305.98 | 420,502 |
| December 09, 2024 | 321.54 | 312.22 | 312.22 | 321.84 | 312.07 | 1.04M |
| December 06, 2024 | 330.01 | 322.57 | 322.57 | 331.83 | 322.44 | 904,011 |
| December 05, 2024 | 333.7 | 330 | 330 | 334.99 | 327.77 | 989,222 |
| December 04, 2024 | 331.28 | 332.53 | 332.53 | 334.49 | 329.04 | 951,525 |
| December 03, 2024 | 322.48 | 329.06 | 329.06 | 329.7 | 319.35 | 1.29M |
| December 02, 2024 | 320.5 | 320.5 | 320.5 | 322.02 | 317.08 | 816,408 |
| November 29, 2024 | 320 | 322 | 322 | 322.88 | 319.76 | 515,824 |
| November 27, 2024 | 317.5 | 320.86 | 320.86 | 321.63 | 317.02 | 1.2M |
| November 26, 2024 | 314.63 | 316.65 | 316.65 | 318.13 | 309.32 | 641,631 |
| November 25, 2024 | 315.29 | 314.63 | 314.63 | 317.73 | 312.83 | 1.12M |
| November 22, 2024 | 314.07 | 314.4 | 314.4 | 318.04 | 313.82 | 521,667 |
| November 21, 2024 | 309.8 | 314.16 | 314.16 | 315.67 | 307.14 | 615,823 |
| November 20, 2024 | 307.72 | 308.14 | 308.14 | 308.54 | 307.32 | 260,316 |
| November 19, 2024 | 311.07 | 307.59 | 307.59 | 312.25 | 307.34 | 476,356 |
| November 18, 2024 | 312.07 | 312.7 | 312.7 | 315.31 | 311.76 | 576,609 |
| November 15, 2024 | 315.2 | 312.65 | 312.65 | 316.39 | 311.39 | 1.21M |
| November 14, 2024 | 317.25 | 314.8 | 314.8 | 318.85 | 314.53 | 742,311 |
| November 13, 2024 | 316.63 | 316.88 | 316.88 | 318.21 | 315.78 | 821,241 |
| November 12, 2024 | 316.49 | 317.41 | 317.41 | 319.65 | 315.98 | 613,800 |
| November 11, 2024 | 317.99 | 315.18 | 315.18 | 320.77 | 314.54 | 534,760 |
| November 08, 2024 | 316.96 | 316.3 | 316.3 | 320.45 | 316.03 | 581,941 |
| November 07, 2024 | 316.6 | 315.9 | 315.9 | 319 | 313.74 | 778,700 |
| November 06, 2024 | 315.54 | 317.31 | 317.31 | 320.1 | 311.72 | 931,900 |