431.54
-4.96(-1.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 440.49 | 431.89 | 431.89 | 440.49 | 431.89 | 608 |
September 05, 2024 | 435.05 | 432 | 432 | 437.22 | 432 | 264 |
September 04, 2024 | 440.37 | 436.05 | 436.05 | 440.42 | 435.5 | 1,248 |
September 03, 2024 | 447.4 | 444.18 | 444.18 | 448.78 | 443.37 | 942 |
August 30, 2024 | 439.62 | 439.62 | 439.62 | 439.62 | 439.62 | 5 |
August 29, 2024 | 435.64 | 438.36 | 438.36 | 438.94 | 435.23 | 282 |
August 28, 2024 | 435 | 434.28 | 434.28 | 438.45 | 433.16 | 369 |
August 27, 2024 | 433.31 | 432.38 | 432.38 | 433.33 | 429.86 | 340 |
August 26, 2024 | 432 | 432.21 | 432.21 | 432.43 | 430.43 | 117 |
August 23, 2024 | 423.05 | 428.05 | 428.05 | 429.13 | 423.05 | 188 |
August 22, 2024 | 426.82 | 426.32 | 426.32 | 428.64 | 424.5 | 168 |
August 21, 2024 | 427.92 | 425.74 | 425.74 | 429.15 | 425.45 | 652 |
August 20, 2024 | 423.25 | 425.89 | 425.89 | 426.76 | 423.25 | 552 |
August 19, 2024 | 423 | 421.48 | 421.48 | 423.38 | 420.62 | 698 |
August 16, 2024 | 423.23 | 423.21 | 423.21 | 423.23 | 419.16 | 1,114 |
August 15, 2024 | 422.63 | 421.86 | 421.86 | 423.28 | 418.5 | 176 |
August 14, 2024 | 414.22 | 417.92 | 417.92 | 419.57 | 411.42 | 555 |
August 13, 2024 | 415 | 414.5 | 414.5 | 417.55 | 412.79 | 1,348 |
August 12, 2024 | 412.99 | 412.38 | 412.38 | 413.34 | 408.53 | 440 |
August 09, 2024 | 414 | 412.01 | 412.01 | 414 | 407.34 | 655 |
August 08, 2024 | 409.18 | 409.04 | 409.04 | 409.18 | 402.86 | 190 |
August 07, 2024 | 406.41 | 409.4 | 409.4 | 412.47 | 406.41 | 804 |
August 06, 2024 | 402.05 | 410.61 | 410.61 | 411.45 | 400.26 | 1,090 |
August 05, 2024 | 401.66 | 407.26 | 407.26 | 410.3 | 398.74 | 1,246 |
August 02, 2024 | 420.67 | 400.86 | 400.86 | 420.67 | 393.02 | 1,620 |
August 01, 2024 | 401.59 | 395.86 | 395.86 | 402.91 | 395.43 | 1,650 |
July 31, 2024 | 397.73 | 398.45 | 398.45 | 400.56 | 395.87 | 1,024 |
July 30, 2024 | 395.54 | 394.74 | 394.74 | 401.8 | 394.74 | 212 |
July 29, 2024 | 396.29 | 396.4 | 396.4 | 397.78 | 393.16 | 125,502 |
July 26, 2024 | 384.43 | 395.72 | 395.72 | 395.72 | 383.59 | 530 |
July 25, 2024 | 391.52 | 391.08 | 391.08 | 394.81 | 391.08 | 1,115 |
July 24, 2024 | 395.71 | 392.94 | 392.94 | 396.74 | 391.5 | 246 |
July 23, 2024 | 396.11 | 399.03 | 399.03 | 399.03 | 395.56 | 236 |
July 22, 2024 | 392.27 | 392.36 | 392.36 | 394.31 | 391.82 | 239 |
July 19, 2024 | 393.45 | 389.69 | 389.69 | 395.66 | 388.86 | 546 |
July 18, 2024 | 394.06 | 394.26 | 394.26 | 395.26 | 392.23 | 328 |
July 17, 2024 | 393.39 | 393.16 | 393.16 | 395.81 | 391.22 | 926 |
July 16, 2024 | 395.95 | 396.34 | 396.34 | 398.67 | 394.67 | 553 |
July 15, 2024 | 392.5 | 392.22 | 392.22 | 393.58 | 389.17 | 1,308 |
July 12, 2024 | 390 | 392.48 | 392.48 | 394.03 | 389.32 | 1,750 |
July 11, 2024 | 391.48 | 390.7 | 390.7 | 392.73 | 388.95 | 577 |
July 10, 2024 | 391.47 | 389.41 | 389.41 | 392.73 | 388.46 | 298 |
July 09, 2024 | 390.93 | 390.68 | 390.68 | 392.33 | 389.94 | 1,716 |
July 08, 2024 | 387.9 | 390.08 | 390.08 | 391.5 | 386.71 | 684 |
July 05, 2024 | 387.17 | 386.63 | 386.63 | 387.17 | 384.51 | 622 |
July 03, 2024 | 386.32 | 387.19 | 387.19 | 387.34 | 385.1 | 905 |
July 02, 2024 | 387.74 | 386.46 | 386.46 | 387.74 | 385.57 | 653 |
July 01, 2024 | 386.41 | 385.68 | 385.68 | 389.71 | 385.11 | 313 |
June 28, 2024 | 387.29 | 389.14 | 389.14 | 390.61 | 386.58 | 635 |
June 27, 2024 | 386.57 | 385.24 | 385.24 | 387.72 | 385.2 | 578 |
June 26, 2024 | 386.92 | 383.29 | 383.29 | 389.52 | 380.77 | 1,119 |
June 25, 2024 | 389.94 | 389.11 | 389.11 | 391.61 | 387.58 | 406 |
June 24, 2024 | 386.04 | 387.26 | 387.26 | 390.83 | 385.5 | 455 |
June 21, 2024 | 384.78 | 384.29 | 384.29 | 386.96 | 383.07 | 204 |
June 20, 2024 | 383.65 | 384.48 | 384.48 | 385.36 | 381.73 | 1,072 |
June 18, 2024 | 384.4 | 382.27 | 382.27 | 384.4 | 379.89 | 857 |
June 17, 2024 | 376.55 | 379.83 | 379.83 | 379.83 | 375.86 | 476 |
June 14, 2024 | 371.96 | 376.28 | 376.28 | 376.28 | 371.96 | 362 |
June 13, 2024 | 377.12 | 374.05 | 373.07 | 377.12 | 373.27 | 681 |
June 12, 2024 | 378.94 | 378.73 | 377.74 | 380.46 | 377.36 | 751 |