249.67
-3.9929(-1.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 253.73 | 249.67 | 249.67 | 253.73 | 249.67 | 57 |
September 05, 2024 | 259.26 | 253.66 | 253.66 | 260.13 | 252.59 | 462 |
September 04, 2024 | 258.49 | 255.5 | 255.5 | 259.58 | 255.13 | 205 |
September 03, 2024 | 254.34 | 254.61 | 254.61 | 256.09 | 254.33 | 298 |
August 30, 2024 | 254.61 | 253.25 | 253.25 | 255.72 | 253.09 | 442 |
August 29, 2024 | 251.13 | 252.74 | 252.74 | 253.41 | 249.3 | 172 |
August 28, 2024 | 247.29 | 250.05 | 250.05 | 251.09 | 247.29 | 671 |
August 27, 2024 | 243.68 | 248.67 | 248.67 | 248.73 | 241.52 | 253 |
August 26, 2024 | 238.59 | 243.39 | 243.39 | 243.61 | 238.59 | 152 |
August 23, 2024 | 239.36 | 239.18 | 239.18 | 240.73 | 239.18 | 727 |
August 22, 2024 | 239.95 | 237.25 | 237.25 | 239.95 | 237.25 | 83 |
August 21, 2024 | 242.65 | 241.3 | 241.3 | 242.65 | 241.3 | 312 |
August 20, 2024 | 240.77 | 241.38 | 241.38 | 241.73 | 240.77 | 1 |
August 19, 2024 | 240.01 | 241.47 | 241.47 | 241.96 | 240.01 | 0 |
August 16, 2024 | 240.68 | 240.67 | 240.67 | 242.6 | 239.47 | 1,834 |
August 15, 2024 | 245 | 242.48 | 242.48 | 245 | 241.95 | 31 |
August 14, 2024 | 238.69 | 240.71 | 240.71 | 241.04 | 238 | 50 |
August 13, 2024 | 237.74 | 237.25 | 237.25 | 237.74 | 235.39 | 71 |
August 12, 2024 | 241.02 | 238.76 | 238.76 | 241.02 | 237.93 | 127 |
August 09, 2024 | 239.81 | 239.42 | 239.42 | 239.82 | 239.01 | 19 |
August 08, 2024 | 242.92 | 242.94 | 242.94 | 242.97 | 241.61 | 284 |
August 07, 2024 | 246 | 243.57 | 243.57 | 246.73 | 243.16 | 571 |
August 06, 2024 | 239.68 | 245.7 | 245.7 | 245.81 | 239.68 | 57,584 |
August 05, 2024 | 237.82 | 237.76 | 237.76 | 240.55 | 235.33 | 502 |
August 02, 2024 | 239.58 | 240.45 | 240.45 | 242.65 | 237.8 | 404 |
August 01, 2024 | 249.51 | 246.46 | 245.11 | 251.27 | 244.74 | 590 |
July 31, 2024 | 249.01 | 249.56 | 248.19 | 249.8 | 247.09 | 506 |
July 30, 2024 | 248.32 | 249.35 | 247.98 | 249.35 | 244.71 | 613 |
July 29, 2024 | 247.74 | 247.61 | 246.25 | 249.96 | 245.63 | 902 |
July 26, 2024 | 242 | 247.94 | 247.94 | 249.74 | 240.15 | 1,103 |
July 25, 2024 | 222.49 | 228.51 | 228.51 | 228.51 | 220.53 | 2,911 |
July 24, 2024 | 220.5 | 223.2 | 223.2 | 224.29 | 220.5 | 220 |
July 23, 2024 | 225.86 | 224.87 | 224.87 | 227.12 | 224.87 | 211 |
July 22, 2024 | 226.99 | 227.25 | 227.25 | 227.25 | 226.73 | 35 |
July 19, 2024 | 229.22 | 229.07 | 229.07 | 231.46 | 227.41 | 386 |
July 18, 2024 | 232.68 | 233.24 | 233.24 | 234.92 | 231.52 | 522 |
July 17, 2024 | 232.9 | 234.8 | 234.8 | 235.01 | 232.9 | 381 |
July 16, 2024 | 228.88 | 234.85 | 234.85 | 234.95 | 228.88 | 230 |
July 15, 2024 | 221.44 | 228.78 | 228.78 | 228.78 | 221.31 | 330 |
July 12, 2024 | 222 | 222.14 | 222.14 | 224.98 | 218.21 | 406 |
July 11, 2024 | 216.55 | 218.41 | 218.41 | 218.41 | 215.7 | 203 |
July 10, 2024 | 214.28 | 214.91 | 214.91 | 214.98 | 213.09 | 180 |
July 09, 2024 | 211.71 | 213.07 | 213.07 | 213.35 | 211 | 289 |
July 08, 2024 | 212.7 | 214.52 | 214.52 | 214.63 | 212.7 | 243 |
July 05, 2024 | 215.55 | 216.6 | 216.6 | 216.6 | 214.38 | 193 |
July 03, 2024 | 215.9 | 216.2 | 216.2 | 216.86 | 215.9 | 347 |
July 02, 2024 | 214.05 | 214.66 | 214.66 | 214.66 | 214.05 | 369 |
July 01, 2024 | 213.36 | 213.08 | 213.08 | 215.24 | 212.76 | 66 |
June 28, 2024 | 211.61 | 213.5 | 213.5 | 214.08 | 210.01 | 698 |
June 27, 2024 | 209.59 | 210.74 | 210.74 | 211.82 | 209.59 | 406 |
June 26, 2024 | 213.94 | 214.02 | 214.02 | 214.38 | 212.35 | 242 |
June 25, 2024 | 213.81 | 209 | 209 | 213.81 | 206.89 | 535 |
June 24, 2024 | 226.28 | 226.15 | 226.15 | 228.74 | 225.54 | 1 |
June 21, 2024 | 223.02 | 225.33 | 225.33 | 225.33 | 222.71 | 573 |
June 20, 2024 | 220.8 | 223.02 | 223.02 | 223.11 | 219.54 | 109 |
June 18, 2024 | 221.51 | 221.27 | 221.27 | 222.71 | 221.24 | 1,053 |
June 17, 2024 | 220.07 | 221.48 | 221.48 | 221.48 | 218.96 | 337 |
June 14, 2024 | 220.33 | 218.83 | 218.83 | 220.85 | 217.1 | 91 |
June 13, 2024 | 222.91 | 221.29 | 221.29 | 222.91 | 220.38 | 237 |
June 12, 2024 | 228.14 | 225.13 | 225.13 | 229.33 | 225.13 | 187 |