148.71
-3.124(-2.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 19, 2024 | 154.77 | 154.07 | 154.07 | 155.93 | 153.97 | 20,256 |
July 12, 2024 | 148.61 | 148.71 | 148.71 | 148.71 | 147.49 | 25,447 |
July 05, 2024 | 148.48 | 146.84 | 146.84 | 149.02 | 146.5 | 473 |
June 28, 2024 | 148.98 | 148.75 | 148.75 | 149.11 | 148.13 | 1,089 |
June 21, 2024 | 147.2 | 148.06 | 148.06 | 148.14 | 146.93 | 236 |
June 14, 2024 | 143.51 | 143.16 | 143.16 | 143.51 | 143.16 | 76 |
June 07, 2024 | 147.47 | 148 | 148 | 149.11 | 147.47 | 243 |
May 31, 2024 | 151.37 | 152.43 | 152.43 | 152.43 | 151.23 | 183 |
May 30, 2024 | 148.7 | 150.33 | 150.33 | 150.71 | 148.7 | 426 |
May 29, 2024 | 152.22 | 148.93 | 148.93 | 152.22 | 150.89 | 29 |
May 28, 2024 | 152.22 | 151 | 151 | 152.22 | 150.89 | 176 |
May 24, 2024 | 150.9 | 151.83 | 151.83 | 151.9 | 150.83 | 582 |
May 23, 2024 | 151.83 | 150.21 | 150.21 | 151.83 | 150.21 | 590 |
May 22, 2024 | 153.41 | 153.05 | 153.05 | 153.68 | 151.66 | 52 |
May 21, 2024 | 155.3 | 154.29 | 154.29 | 155.53 | 154.29 | 574 |
May 20, 2024 | 157.71 | 156.23 | 156.23 | 158.15 | 156.22 | 745 |
May 17, 2024 | 156.61 | 157.3 | 157.3 | 157.3 | 156.22 | 619 |
May 16, 2024 | 157.18 | 156.67 | 156.67 | 157.18 | 156.39 | 26 |
May 15, 2024 | 157.54 | 157.22 | 157.22 | 157.54 | 154.9 | 217 |
May 14, 2024 | 160.31 | 158.37 | 158.37 | 160.31 | 158.29 | 326 |
May 13, 2024 | 161.42 | 158.79 | 158.79 | 161.42 | 158.37 | 592 |
May 10, 2024 | 160.6 | 159.54 | 159.54 | 160.97 | 159.54 | 374 |
May 09, 2024 | 158.65 | 159.22 | 159.22 | 159.46 | 157.99 | 1,915 |
May 08, 2024 | 149.95 | 157.54 | 157.54 | 157.75 | 149.95 | 9,023 |