$135.29
$3.31T
197M
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| Feb 13, 2025 | 131.56 | 136.50 | 131.17 | 135.29 | 135.29 | 196,897,200 |
| Feb 12, 2025 | 130.02 | 132.24 | 129.08 | 131.14 | 131.14 | 160,278,600 |
| Feb 11, 2025 | 132.58 | 134.48 | 131.02 | 132.80 | 132.80 | 178,902,400 |
| Feb 10, 2025 | 130.09 | 135.00 | 129.96 | 133.57 | 133.57 | 216,989,100 |
| Feb 7, 2025 | 129.22 | 130.37 | 125.00 | 129.84 | 129.84 | 228,186,300 |
| Feb 6, 2025 | 127.42 | 128.77 | 125.21 | 128.68 | 128.68 | 251,483,600 |
| Feb 5, 2025 | 121.76 | 125.00 | 120.76 | 124.83 | 124.83 | 262,230,800 |
| Feb 4, 2025 | 116.96 | 121.20 | 116.70 | 118.65 | 118.65 | 256,550,000 |
| Feb 3, 2025 | 114.75 | 118.57 | 113.01 | 116.66 | 116.66 | 371,235,700 |
| Jan 31, 2025 | 123.78 | 127.85 | 119.19 | 120.07 | 120.07 | 390,372,900 |
| Jan 30, 2025 | 123.10 | 125.00 | 118.10 | 124.65 | 124.65 | 392,925,500 |
| Jan 29, 2025 | 126.50 | 126.89 | 120.05 | 123.70 | 123.70 | 467,120,600 |
| Jan 28, 2025 | 121.81 | 129.00 | 116.25 | 128.99 | 128.99 | 579,666,400 |
| Jan 27, 2025 | 124.80 | 128.40 | 116.70 | 118.42 | 118.42 | 818,830,900 |
| Jan 24, 2025 | 148.37 | 148.97 | 141.88 | 142.62 | 142.62 | 234,657,600 |
| Jan 23, 2025 | 145.05 | 147.23 | 143.72 | 147.22 | 147.22 | 155,915,500 |
| Jan 22, 2025 | 144.66 | 147.79 | 143.67 | 147.07 | 147.07 | 237,651,400 |
| Jan 21, 2025 | 139.16 | 141.83 | 137.09 | 140.83 | 140.83 | 197,749,000 |
| Jan 17, 2025 | 136.69 | 138.50 | 135.46 | 137.71 | 137.71 | 201,188,800 |
| Jan 16, 2025 | 138.64 | 138.75 | 133.49 | 133.57 | 133.57 | 209,235,600 |
| Jan 15, 2025 | 133.65 | 136.45 | 131.29 | 136.24 | 136.24 | 185,217,300 |
| Jan 14, 2025 | 136.05 | 136.38 | 130.05 | 131.76 | 131.76 | 195,590,500 |
| Jan 13, 2025 | 129.99 | 133.49 | 129.51 | 133.23 | 133.23 | 204,808,900 |
| Jan 10, 2025 | 137.45 | 139.92 | 134.22 | 135.91 | 135.91 | 207,602,500 |
| Jan 8, 2025 | 142.58 | 143.95 | 137.56 | 140.11 | 140.11 | 227,349,900 |
| Jan 7, 2025 | 153.03 | 153.13 | 140.01 | 140.14 | 140.14 | 351,782,200 |
| Jan 6, 2025 | 148.59 | 152.16 | 147.82 | 149.43 | 149.43 | 265,377,400 |
| Jan 3, 2025 | 140.01 | 144.90 | 139.73 | 144.47 | 144.47 | 229,322,500 |
| Jan 2, 2025 | 136.00 | 138.88 | 134.63 | 138.31 | 138.31 | 198,247,200 |
| Dec 31, 2024 | 138.03 | 138.07 | 133.83 | 134.29 | 134.29 | 155,659,200 |
| Dec 30, 2024 | 134.83 | 140.27 | 134.02 | 137.49 | 137.49 | 167,734,700 |
| Dec 27, 2024 | 138.55 | 139.02 | 134.71 | 137.01 | 137.01 | 170,582,600 |
| Dec 26, 2024 | 139.70 | 140.85 | 137.73 | 139.93 | 139.93 | 116,205,600 |
| Dec 24, 2024 | 140.00 | 141.90 | 138.65 | 140.22 | 140.22 | 105,157,000 |
| Dec 23, 2024 | 136.28 | 139.79 | 135.12 | 139.67 | 139.67 | 176,053,500 |
| Dec 20, 2024 | 129.81 | 135.28 | 128.22 | 134.70 | 134.70 | 306,528,600 |
| Dec 19, 2024 | 131.76 | 134.03 | 129.55 | 130.68 | 130.68 | 209,719,200 |
| Dec 18, 2024 | 133.86 | 136.70 | 128.28 | 128.91 | 128.91 | 277,444,500 |
| Dec 17, 2024 | 129.09 | 131.59 | 126.86 | 130.39 | 130.39 | 259,410,300 |
| Dec 16, 2024 | 134.18 | 134.40 | 130.42 | 132.00 | 132.00 | 237,951,100 |
| Dec 13, 2024 | 138.94 | 139.60 | 132.54 | 134.25 | 134.25 | 231,514,900 |
| Dec 12, 2024 | 137.08 | 138.44 | 135.80 | 137.34 | 137.34 | 159,211,400 |
| Dec 11, 2024 | 137.36 | 140.17 | 135.21 | 139.31 | 139.31 | 184,905,200 |
| Dec 10, 2024 | 139.01 | 141.82 | 133.79 | 135.07 | 135.07 | 210,020,900 |
| Dec 9, 2024 | 138.97 | 139.95 | 137.13 | 138.81 | 138.81 | 189,308,600 |
| Dec 6, 2024 | 144.60 | 145.70 | 141.31 | 142.44 | 142.44 | 188,505,600 |
| Dec 5, 2024 | 0.01 Dividend | |||||
| Dec 5, 2024 | 145.11 | 146.54 | 143.95 | 145.06 | 145.06 | 172,621,200 |
| Dec 4, 2024 | 142.00 | 145.79 | 140.29 | 145.14 | 145.13 | 231,224,300 |
| Dec 3, 2024 | 138.26 | 140.54 | 137.95 | 140.26 | 140.25 | 164,414,000 |
| Dec 2, 2024 | 138.83 | 140.45 | 137.82 | 138.63 | 138.62 | 171,682,800 |
| Nov 29, 2024 | 136.78 | 139.35 | 136.05 | 138.25 | 138.24 | 141,863,200 |
| Nov 27, 2024 | 135.01 | 137.22 | 131.80 | 135.34 | 135.33 | 226,370,900 |
| Nov 26, 2024 | 137.70 | 139.30 | 135.67 | 136.92 | 136.91 | 190,287,700 |
| Nov 25, 2024 | 141.99 | 142.05 | 135.82 | 136.02 | 136.01 | 344,941,900 |
| Nov 22, 2024 | 145.93 | 147.16 | 141.10 | 141.95 | 141.94 | 236,406,200 |
| Nov 21, 2024 | 149.35 | 152.89 | 140.70 | 146.67 | 146.66 | 400,946,600 |
| Nov 20, 2024 | 147.41 | 147.56 | 142.73 | 145.89 | 145.88 | 309,871,700 |
| Nov 19, 2024 | 141.32 | 147.13 | 140.99 | 147.01 | 147.00 | 227,834,900 |
| Nov 18, 2024 | 139.50 | 141.55 | 137.15 | 140.15 | 140.14 | 221,866,000 |
| Nov 15, 2024 | 144.87 | 145.24 | 140.08 | 141.98 | 141.97 | 250,132,900 |
| Nov 14, 2024 | 147.64 | 149.00 | 145.55 | 146.76 | 146.75 | 194,463,300 |
| Nov 13, 2024 | 149.07 | 149.33 | 145.90 | 146.27 | 146.26 | 191,903,300 |
| Nov 12, 2024 | 146.78 | 149.65 | 146.01 | 148.29 | 148.28 | 198,634,700 |
| Nov 11, 2024 | 148.68 | 148.85 | 143.57 | 145.26 | 145.25 | 182,325,600 |
| Nov 8, 2024 | 148.77 | 149.77 | 146.26 | 147.63 | 147.62 | 175,665,800 |
| Nov 7, 2024 | 146.39 | 148.93 | 146.17 | 148.88 | 148.87 | 207,323,300 |
| Nov 6, 2024 | 142.96 | 146.49 | 141.96 | 145.61 | 145.60 | 242,043,900 |
| Nov 5, 2024 | 137.45 | 140.37 | 137.33 | 139.91 | 139.90 | 160,537,400 |
| Nov 4, 2024 | 137.21 | 138.96 | 135.57 | 136.05 | 136.04 | 187,528,200 |
| Nov 1, 2024 | 134.70 | 137.31 | 134.57 | 135.40 | 135.39 | 207,127,800 |
| Oct 31, 2024 | 137.60 | 137.61 | 132.11 | 132.76 | 132.75 | 270,039,600 |
| Oct 30, 2024 | 139.54 | 140.33 | 136.81 | 139.34 | 139.33 | 179,418,100 |
| Oct 29, 2024 | 140.29 | 142.26 | 138.90 | 141.25 | 141.24 | 157,593,600 |
| Oct 28, 2024 | 143.00 | 143.14 | 140.05 | 140.52 | 140.51 | 173,586,700 |
| Oct 25, 2024 | 140.93 | 144.13 | 140.80 | 141.54 | 141.53 | 205,122,100 |
| Oct 24, 2024 | 140.82 | 141.35 | 138.46 | 140.41 | 140.40 | 172,354,900 |
| Oct 23, 2024 | 142.03 | 142.43 | 137.46 | 139.56 | 139.55 | 285,930,000 |
| Oct 22, 2024 | 142.91 | 144.42 | 141.78 | 143.59 | 143.58 | 226,311,600 |
| Oct 21, 2024 | 138.13 | 143.71 | 138.00 | 143.71 | 143.70 | 264,554,500 |
| Oct 18, 2024 | 138.67 | 138.90 | 137.28 | 138.00 | 137.99 | 176,090,200 |
| Oct 17, 2024 | 139.34 | 140.89 | 136.87 | 136.93 | 136.92 | 306,435,900 |
| Oct 16, 2024 | 133.98 | 136.62 | 131.58 | 135.72 | 135.71 | 264,879,700 |
| Oct 15, 2024 | 137.87 | 138.57 | 128.74 | 131.60 | 131.59 | 377,831,000 |
| Oct 14, 2024 | 136.47 | 139.60 | 136.30 | 138.07 | 138.06 | 232,347,700 |
| Oct 11, 2024 | 134.01 | 135.78 | 133.66 | 134.80 | 134.79 | 170,209,500 |
| Oct 10, 2024 | 131.91 | 135.00 | 131.00 | 134.81 | 134.80 | 242,311,300 |
| Oct 9, 2024 | 134.11 | 134.52 | 131.38 | 132.65 | 132.64 | 246,191,600 |
| Oct 8, 2024 | 130.26 | 133.48 | 129.42 | 132.89 | 132.88 | 285,722,500 |
| Oct 7, 2024 | 124.99 | 130.64 | 124.95 | 127.72 | 127.71 | 346,250,200 |
| Oct 4, 2024 | 124.94 | 125.04 | 121.83 | 124.92 | 124.91 | 243,678,100 |
| Oct 3, 2024 | 122.81 | 123.89 | 120.52 | 121.60 | 121.59 | 202,168,300 |
| Oct 2, 2024 | 120.91 | 121.60 | 119.22 | 120.41 | 120.40 | 185,702,400 |
| Oct 1, 2024 | 119.66 | 121.01 | 118.41 | 120.17 | 120.16 | 209,722,200 |
| Sep 30, 2024 | 118.31 | 121.50 | 118.15 | 121.44 | 121.43 | 226,553,700 |
| Sep 27, 2024 | 123.97 | 124.03 | 119.26 | 121.40 | 121.39 | 271,009,200 |
| Sep 26, 2024 | 126.80 | 127.67 | 121.80 | 124.04 | 124.03 | 302,582,900 |
| Sep 25, 2024 | 122.02 | 124.94 | 121.61 | 123.51 | 123.50 | 284,692,900 |
| Sep 24, 2024 | 116.52 | 121.80 | 115.38 | 120.87 | 120.86 | 354,966,800 |
| Sep 23, 2024 | 116.55 | 116.99 | 114.86 | 116.26 | 116.25 | 206,228,500 |
| Sep 20, 2024 | 117.06 | 118.62 | 115.39 | 116.00 | 115.99 | 382,462,400 |
| Sep 19, 2024 | 117.35 | 119.66 | 117.25 | 117.87 | 117.86 | 293,506,400 |
| Sep 18, 2024 | 115.89 | 117.70 | 113.22 | 113.37 | 113.36 | 310,318,900 |
| Sep 17, 2024 | 118.17 | 118.80 | 114.83 | 115.59 | 115.58 | 231,925,900 |
| Sep 16, 2024 | 116.79 | 118.18 | 114.36 | 116.78 | 116.77 | 248,772,300 |
| Sep 13, 2024 | 119.08 | 119.96 | 117.60 | 119.10 | 119.09 | 238,358,300 | Sep 12, 2024 | 0.01 Dividend |
| Sep 12, 2024 | 116.84 | 120.79 | 115.38 | 119.14 | 119.13 | 367,100,500 |
| Sep 11, 2024 | 109.39 | 117.19 | 107.42 | 116.91 | 116.89 | 441,422,400 |
| Sep 10, 2024 | 107.81 | 109.40 | 104.95 | 108.10 | 108.08 | 268,283,700 |
| Sep 9, 2024 | 104.88 | 106.55 | 103.69 | 106.47 | 106.45 | 273,912,000 |
| Sep 6, 2024 | 108.04 | 108.15 | 100.95 | 102.83 | 102.81 | 413,638,100 |
| Sep 5, 2024 | 104.99 | 109.65 | 104.76 | 107.21 | 107.19 | 306,850,700 |
| Sep 4, 2024 | 105.41 | 113.27 | 104.12 | 106.21 | 106.19 | 372,470,300 |
| Sep 3, 2024 | 116.01 | 116.21 | 107.29 | 108.00 | 107.98 | 477,155,100 |
| Aug 30, 2024 | 119.53 | 121.75 | 117.22 | 119.37 | 119.35 | 333,751,600 |
| Aug 29, 2024 | 121.36 | 124.43 | 116.71 | 117.59 | 117.57 | 453,023,300 |