$289.37
$1.16T
60.4M
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 279.46 | 293.00 | 273.60 | 290.19 | 290.19 | 62,004,724 |
| Feb 27, 2025 | 291.16 | 297.23 | 280.88 | 281.95 | 281.95 | 101,309,500 |
| Feb 26, 2025 | 303.71 | 309.00 | 288.04 | 290.80 | 290.80 | 100,118,300 |
| Feb 25, 2025 | 327.02 | 328.89 | 297.25 | 302.80 | 302.80 | 134,228,800 |
| Feb 24, 2025 | 338.14 | 342.40 | 324.70 | 330.53 | 330.53 | 76,052,300 |
| Feb 21, 2025 | 353.44 | 354.98 | 334.42 | 337.80 | 337.80 | 74,058,600 |
| Feb 20, 2025 | 361.51 | 362.30 | 348.00 | 354.40 | 354.40 | 45,965,400 |
| Feb 19, 2025 | 354.00 | 367.34 | 353.67 | 360.56 | 360.56 | 67,094,400 |
| Feb 18, 2025 | 355.01 | 359.10 | 350.02 | 354.11 | 354.11 | 51,631,700 |
| Feb 14, 2025 | 360.62 | 362.00 | 347.50 | 355.84 | 355.84 | 68,277,300 |
| Feb 13, 2025 | 345.00 | 358.69 | 342.85 | 355.94 | 355.94 | 89,441,500 |
| Feb 12, 2025 | 329.94 | 346.40 | 329.12 | 336.51 | 336.51 | 105,382,700 |
| Feb 11, 2025 | 345.80 | 349.37 | 325.10 | 328.50 | 328.50 | 118,543,400 |
| Feb 10, 2025 | 356.21 | 362.70 | 350.51 | 350.73 | 350.73 | 77,514,900 |
| Feb 7, 2025 | 370.19 | 380.55 | 360.34 | 361.62 | 361.62 | 70,298,300 |
| Feb 6, 2025 | 373.03 | 375.40 | 363.18 | 374.32 | 374.32 | 77,918,200 |
| Feb 5, 2025 | 387.51 | 388.39 | 375.53 | 378.17 | 378.17 | 57,223,300 |
| Feb 4, 2025 | 382.63 | 394.00 | 381.40 | 392.21 | 392.21 | 57,072,200 |
| Feb 3, 2025 | 386.68 | 389.17 | 374.36 | 383.68 | 383.68 | 93,732,100 |
| Jan 31, 2025 | 401.53 | 419.99 | 401.34 | 404.60 | 404.60 | 83,568,200 |
| Jan 30, 2025 | 410.78 | 412.50 | 384.41 | 400.28 | 400.28 | 98,092,900 |
| Jan 29, 2025 | 395.21 | 398.59 | 384.48 | 389.10 | 389.10 | 68,033,600 |
| Jan 28, 2025 | 396.91 | 400.59 | 386.50 | 398.09 | 398.09 | 48,910,700 |
| Jan 27, 2025 | 394.80 | 406.69 | 389.00 | 397.15 | 397.15 | 58,125,500 |
| Jan 24, 2025 | 414.45 | 418.88 | 405.78 | 406.58 | 406.58 | 56,427,100 |
| Jan 23, 2025 | 416.06 | 420.73 | 408.95 | 412.38 | 412.38 | 50,690,600 |
| Jan 22, 2025 | 416.81 | 428.00 | 414.59 | 415.11 | 415.11 | 60,963,300 |
| Jan 21, 2025 | 432.64 | 433.20 | 406.31 | 424.07 | 424.07 | 87,320,900 |
| Jan 17, 2025 | 421.50 | 439.74 | 419.75 | 426.50 | 426.50 | 94,991,400 |
| Jan 16, 2025 | 423.49 | 424.00 | 409.13 | 413.82 | 413.82 | 68,335,200 |
| Jan 15, 2025 | 409.90 | 429.80 | 405.66 | 428.22 | 428.22 | 81,375,500 |
| Jan 14, 2025 | 414.34 | 422.64 | 394.54 | 396.36 | 396.36 | 84,565,000 |
| Jan 13, 2025 | 383.21 | 403.79 | 380.07 | 403.31 | 403.31 | 67,580,500 |
| Jan 10, 2025 | 391.40 | 399.28 | 377.29 | 394.74 | 394.74 | 62,287,300 |
| Jan 8, 2025 | 392.95 | 402.50 | 387.40 | 394.94 | 394.94 | 73,038,800 |
| Jan 7, 2025 | 405.83 | 414.33 | 390.00 | 394.36 | 394.36 | 75,699,500 |
| Jan 6, 2025 | 423.20 | 426.43 | 401.70 | 411.05 | 411.05 | 85,516,500 |
| Jan 3, 2025 | 381.48 | 411.88 | 379.45 | 410.44 | 410.44 | 95,423,300 |
| Jan 2, 2025 | 390.10 | 392.73 | 373.04 | 379.28 | 379.28 | 109,710,700 |
| Dec 31, 2024 | 423.79 | 427.93 | 402.54 | 403.84 | 403.84 | 76,825,100 |
| Dec 30, 2024 | 419.40 | 427.00 | 415.75 | 417.41 | 417.41 | 64,941,000 |
| Dec 27, 2024 | 449.52 | 450.00 | 426.50 | 431.66 | 431.66 | 82,666,800 |
| Dec 26, 2024 | 465.16 | 465.33 | 451.02 | 454.13 | 454.13 | 76,366,400 |
| Dec 24, 2024 | 435.90 | 462.78 | 435.14 | 462.28 | 462.28 | 59,551,800 |
| Dec 23, 2024 | 431.00 | 434.51 | 415.41 | 430.60 | 430.60 | 72,698,100 |
| Dec 20, 2024 | 425.51 | 447.08 | 417.64 | 421.06 | 421.06 | 132,216,200 |
| Dec 19, 2024 | 451.88 | 456.36 | 420.02 | 436.17 | 436.17 | 118,566,100 |
| Dec 18, 2024 | 466.50 | 488.54 | 427.01 | 440.13 | 440.13 | 149,340,800 |
| Dec 17, 2024 | 475.90 | 483.99 | 457.51 | 479.86 | 479.86 | 131,223,000 |
| Dec 16, 2024 | 441.09 | 463.19 | 436.15 | 463.02 | 463.02 | 114,083,800 |
| Dec 13, 2024 | 420.00 | 436.30 | 415.71 | 436.23 | 436.23 | 89,000,200 |
| Dec 12, 2024 | 424.84 | 429.30 | 415.00 | 418.10 | 418.10 | 87,752,200 |
| Dec 11, 2024 | 409.70 | 424.88 | 402.38 | 424.77 | 424.77 | 104,287,600 |
| Dec 10, 2024 | 392.68 | 409.73 | 390.85 | 400.99 | 400.99 | 97,563,600 |
| Dec 9, 2024 | 397.61 | 404.80 | 378.01 | 389.79 | 389.79 | 96,359,200 |
| Dec 6, 2024 | 377.42 | 389.49 | 370.80 | 389.22 | 389.22 | 81,455,800 |
| Dec 5, 2024 | 359.87 | 375.43 | 359.50 | 369.49 | 369.49 | 81,403,600 |
| Dec 4, 2024 | 353.00 | 358.10 | 348.60 | 357.93 | 357.93 | 50,810,900 |
| Dec 3, 2024 | 351.80 | 355.69 | 348.20 | 351.42 | 351.42 | 58,267,200 |
| Dec 2, 2024 | 352.38 | 360.00 | 351.15 | 357.09 | 357.09 | 77,986,500 |
| Dec 1, 2024 | 358.50 | 362.50 | 355.00 | 358.12 | 358.12 | 68,500,100 |
| Nov 29, 2024 | 336.08 | 345.45 | 334.65 | 345.16 | 345.16 | 37,167,600 |
| Nov 27, 2024 | 341.80 | 342.55 | 326.59 | 332.89 | 332.89 | 57,896,400 |
| Nov 26, 2024 | 341.00 | 346.96 | 335.66 | 338.23 | 338.23 | 62,295,900 |
| Nov 25, 2024 | 360.14 | 361.93 | 338.20 | 338.59 | 338.59 | 95,890,900 |
| Nov 22, 2024 | 341.09 | 361.53 | 337.70 | 352.56 | 352.56 | 89,140,700 |
| Nov 21, 2024 | 343.81 | 347.99 | 335.28 | 339.64 | 339.64 | 58,011,700 |
| Nov 20, 2024 | 345.00 | 346.60 | 334.30 | 342.03 | 342.03 | 66,340,700 |
| Nov 19, 2024 | 335.76 | 347.38 | 332.75 | 346.00 | 346.00 | 88,852,500 |
| Nov 18, 2024 | 340.73 | 348.55 | 330.01 | 338.74 | 338.74 | 126,547,500 |
| Nov 15, 2024 | 310.57 | 324.68 | 309.22 | 320.72 | 320.72 | 114,440,300 |
| Nov 14, 2024 | 327.69 | 329.98 | 310.37 | 311.18 | 311.18 | 120,726,100 |
| Nov 13, 2024 | 335.85 | 344.60 | 322.50 | 330.24 | 330.24 | 125,405,600 |
| Nov 12, 2024 | 342.74 | 345.84 | 323.31 | 328.49 | 328.49 | 155,726,000 |
| Nov 11, 2024 | 346.30 | 358.64 | 336.00 | 350.00 | 350.00 | 210,521,600 |
| Nov 8, 2024 | 299.14 | 328.71 | 297.66 | 321.22 | 321.22 | 204,782,800 |
| Nov 7, 2024 | 288.89 | 299.75 | 285.52 | 296.91 | 296.91 | 117,309,200 |
| Nov 6, 2024 | 284.67 | 289.59 | 275.62 | 288.53 | 288.53 | 165,228,700 |
| Nov 5, 2024 | 247.34 | 255.28 | 246.21 | 251.44 | 251.44 | 69,282,500 |
| Nov 4, 2024 | 244.56 | 248.90 | 238.88 | 242.84 | 242.84 | 68,802,400 |
| Nov 1, 2024 | 252.04 | 254.00 | 246.63 | 248.98 | 248.98 | 57,544,800 |
| Oct 31, 2024 | 257.99 | 259.75 | 249.25 | 249.85 | 249.85 | 66,575,300 |
| Oct 30, 2024 | 258.04 | 263.35 | 255.82 | 257.55 | 257.55 | 53,993,600 |
| Oct 28, 2024 | 257.90 | 262.50 | 254.35 | 259.62 | 259.62 | 62,763,900 |
| Oct 25, 2024 | 261.30 | 266.28 | 257.60 | 262.91 | 262.91 | 61,479,600 |
| Oct 24, 2024 | 264.98 | 270.10 | 259.34 | 267.82 | 267.82 | 64,058,700 |
| Oct 23, 2024 | 268.32 | 273.88 | 263.58 | 270.59 | 270.59 | 62,494,300 |
| Oct 22, 2024 | 265.85 | 272.35 | 261.50 | 266.88 | 266.88 | 61,013,200 |
| Oct 21, 2024 | 263.40 | 268.92 | 260.15 | 264.51 | 264.51 | 59,283,900 |
| Oct 18, 2024 | 258.95 | 265.88 | 254.90 | 262.14 | 262.14 | 57,622,300 |
| Oct 17, 2024 | 250.10 | 255.08 | 245.01 | 251.55 | 251.55 | 61,939,800 |
| Oct 16, 2024 | 243.89 | 252.25 | 242.00 | 249.91 | 249.91 | 55,332,400 |
| Oct 15, 2024 | 242.94 | 247.70 | 239.22 | 243.75 | 243.75 | 53,616,500 |
| Oct 14, 2024 | 238.50 | 244.94 | 235.81 | 240.15 | 240.15 | 48,800,000 |
| Oct 11, 2024 | 242.75 | 248.50 | 238.19 | 241.03 | 241.03 | 52,230,200 |
| Oct 10, 2024 | 235.88 | 240.93 | 231.47 | 235.16 | 235.16 | 49,130,300 |
| Oct 9, 2024 | 227.94 | 235.45 | 225.34 | 231.09 | 231.09 | 55,030,000 |
| Oct 8, 2024 | 228.11 | 235.56 | 223.42 | 228.95 | 228.95 | 53,560,300 |
| Oct 7, 2024 | 230.15 | 234.43 | 226.84 | 232.43 | 232.43 | 50,120,200 |
| Oct 4, 2024 | 237.45 | 240.02 | 229.66 | 233.17 | 233.17 | 55,740,100 |
| Oct 3, 2024 | 234.77 | 239.28 | 227.11 | 231.42 | 231.42 | 56,670,500 |
| Oct 2, 2024 | 239.85 | 242.80 | 231.56 | 234.73 | 234.73 | 53,832,800 |
| Oct 1, 2024 | 243.36 | 246.84 | 237.50 | 241.19 | 241.19 | 52,710,300 |
| Sep 30, 2024 | 246.77 | 252.26 | 239.91 | 245.90 | 245.90 | 55,570,200 |
| Sep 27, 2024 | 252.59 | 256.35 | 245.62 | 251.76 | 251.76 | 60,225,300 |
| Sep 26, 2024 | 256.29 | 259.23 | 251.17 | 253.38 | 253.38 | 57,730,800 |
| Sep 25, 2024 | 258.89 | 261.58 | 253.15 | 257.87 | 257.87 | 59,950,000 |
| Sep 24, 2024 | 263.17 | 267.40 | 256.69 | 259.82 | 259.82 | 55,521,100 |
| Sep 23, 2024 | 270.14 | 275.21 | 262.89 | 267.48 | 267.48 | 58,108,200 |
| Sep 20, 2024 | 275.10 | 279.40 | 269.55 | 271.28 | 271.28 | 60,540,400 |
| Sep 19, 2024 | 274.67 | 277.85 | 270.58 | 273.99 | 273.99 | 61,512,600 |
| Sep 18, 2024 | 269.62 | 274.96 | 262.84 | 267.56 | 267.56 | 58,710,200 |
| Sep 17, 2024 | 261.50 | 265.62 | 256.02 | 262.84 | 262.84 | 57,862,100 |
| Sep 16, 2024 | 258.17 | 262.83 | 252.93 | 257.48 | 257.48 | 59,548,200 |
| Sep 13, 2024 | 262.87 | 266.25 | 257.50 | 262.58 | 262.58 | 57,918,500 |
| Sep 12, 2024 | 257.71 | 263.38 | 253.45 | 260.04 | 260.04 | 60,122,000 |
| Sep 11, 2024 | 255.51 | 261.13 | 252.32 | 257.60 | 257.60 | 58,952,400 |
| Sep 10, 2024 | 251.78 | 257.68 | 249.34 | 254.86 | 254.86 | 56,730,500 |
| Sep 9, 2024 | 249.42 | 255.55 | 247.56 | 253.72 | 253.72 | 58,293,800 |
| Sep 6, 2024 | 246.67 | 251.45 | 244.28 | 249.85 | 249.85 | 57,240,900 |
| Sep 5, 2024 | 243.84 | 248.37 | 241.74 | 246.80 | 246.80 | 56,409,600 |
| Sep 4, 2024 | 246.27 | 251.79 | 243.58 | 248.89 | 248.89 | 59,316,200 |
| Sep 3, 2024 | 252.41 | 256.25 | 248.50 | 252.30 | 252.30 | 61,740,000 |
| Sep 2, 2024 | 255.12 | 259.78 | 249.99 | 255.63 | 255.63 | 62,040,200 |
| Aug 30, 2024 | 258.92 | 262.33 | 252.75 | 255.94 | 255.94 | 61,812,600 |
| Aug 29, 2024 | 261.03 | 267.44 | 257.88 | 261.36 | 261.36 | 59,438,400 |
| Aug 28, 2024 | 259.71 | 265.22 | 257.35 | 261.22 | 261.22 | 58,621,000 |
| Aug 27, 2024 | 256.56 | 261.83 | 253.71 | 259.96 | 259.96 | 58,430,200 |
| Aug 26, 2024 | 253.50 | 258.14 | 250.44 | 255.85 | 255.85 | 56,764,300 |
| Aug 23, 2024 | 250.77 | 254.88 | 247.85 | 252.01 | 252.01 | 55,574,700 |
| Aug 22, 2024 | 247.18 | 251.67 | 245.10 | 249.60 | 249.60 | 54,953,200 |
| Aug 21, 2024 | 244.23 | 249.54 | 243.56 | 248.11 | 248.11 | 53,254,800 |
| Aug 20, 2024 | 241.84 | 246.58 | 240.27 | 245.92 | 245.92 | 52,364,000 |
| Aug 19, 2024 | 242.75 | 248.14 | 240.57 | 244.23 | 244.23 | 53,883,100 |
| Aug 16, 2024 | 242.58 | 247.74 | 239.77 | 245.37 | 245.37 | 51,933,800 |
| Aug 15, 2024 | 240.79 | 245.30 | 238.56 | 242.87 | 242.87 | 53,064,000 |
| Aug 14, 2024 | 238.95 | 243.28 | 237.01 | 240.76 | 240.76 | 55,032,400 |
| Aug 13, 2024 | 236.98 | 242.24 | 235.38 | 239.16 | 239.16 | 53,893,700 |
| Aug 12, 2024 | 233.65 | 239.09 | 230.21 | 235.40 | 235.40 | 54,732,000 |
| Aug 9, 2024 | 231.50 | 236.23 | 230.11 | 233.89 | 233.89 | 55,044,300 |
| Aug 8, 2024 | 195.70 | 200.70 | 192.04 | 198.84 | 198.84 | 65,033,900 |
| Aug 7, 2024 | 200.77 | 203.49 | 191.48 | 191.76 | 191.76 | 71,159,800 |
| Aug 6, 2024 | 200.75 | 202.90 | 192.67 | 200.64 | 200.64 | 73,783,900 |
| Aug 5, 2024 | 185.22 | 203.88 | 182.00 | 198.88 | 198.88 | 100,308,800 |
| Aug 2, 2024 | 214.88 | 216.13 | 205.78 | 207.67 | 207.67 | 82,880,100 |
| Aug 1, 2024 | 227.69 | 231.87 | 214.33 | 216.86 | 216.86 | 83,861,900 |
| Jul 31, 2024 | 227.90 | 234.68 | 226.79 | 232.07 | 232.07 | 67,497,000 |
| Jul 30, 2024 | 232.25 | 232.41 | 220.00 | 222.62 | 222.62 | 100,560,300 |
| Jul 29, 2024 | 224.90 | 234.27 | 224.70 | 232.10 | 232.10 | 129,201,800 |
| Jul 26, 2024 | 221.19 | 222.28 | 215.33 | 219.80 | 219.80 | 94,604,100 |
| Jul 25, 2024 | 216.80 | 226.00 | 216.23 | 220.25 | 220.25 | 100,636,500 |
| Jul 24, 2024 | 225.42 | 225.99 | 214.71 | 215.99 | 215.99 | 167,942,900 |
| Jul 23, 2024 | 253.60 | 255.76 | 245.63 | 246.38 | 246.38 | 111,928,200 |
| Jul 22, 2024 | 244.21 | 253.21 | 243.75 | 251.51 | 251.51 | 101,225,400 |
| Jul 19, 2024 | 247.79 | 249.44 | 236.83 | 239.20 | 239.20 | 87,403,900 |
| Jul 18, 2024 | 251.09 | 257.14 | 247.20 | 249.23 | 249.23 | 110,869,000 |
| Jul 17, 2024 | 252.73 | 258.47 | 246.18 | 248.50 | 248.50 | 115,584,800 |