343.36
+0.46(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 342.79 | 343.42 | 343.42 | 343.42 | 339.85 | 137 |
September 05, 2024 | 344.95 | 342.99 | 342.99 | 347.07 | 342.99 | 259 |
September 04, 2024 | 342.58 | 341.5 | 341.5 | 346.88 | 340.32 | 112 |
September 03, 2024 | 343.79 | 342.31 | 342.31 | 344.59 | 342.16 | 61 |
August 30, 2024 | 344.41 | 340.64 | 340.64 | 344.63 | 339.31 | 511 |
August 29, 2024 | 341.99 | 340.58 | 340.58 | 341.99 | 337.19 | 673 |
August 28, 2024 | 338.97 | 339.85 | 339.85 | 343.33 | 338.97 | 324 |
August 27, 2024 | 338.48 | 340.94 | 340.94 | 340.94 | 337.07 | 268 |
August 26, 2024 | 342.83 | 339.69 | 339.69 | 343.74 | 339.65 | 17 |
August 23, 2024 | 333.3 | 336.7 | 336.7 | 336.7 | 333.3 | 68 |
August 22, 2024 | 329.21 | 331.53 | 331.53 | 331.53 | 326.44 | 399 |
August 21, 2024 | 326.35 | 324.38 | 324.38 | 326.89 | 322.95 | 159 |
August 20, 2024 | 324.48 | 323.48 | 323.48 | 325.2 | 323.25 | 83 |
August 19, 2024 | 319.55 | 321.18 | 321.18 | 322.34 | 318.74 | 423 |
August 16, 2024 | 317.7 | 318.78 | 318.78 | 319.46 | 316.4 | 1,063 |
August 15, 2024 | 319.2 | 316.63 | 316.63 | 322 | 314.62 | 64 |
August 14, 2024 | 317.1 | 320.77 | 320.77 | 321.79 | 314.28 | 71 |
August 13, 2024 | 318.12 | 316.12 | 316.12 | 318.12 | 314.24 | 176 |
August 12, 2024 | 317 | 312.62 | 312.62 | 317 | 312.62 | 319 |
August 09, 2024 | 314.66 | 312.31 | 312.31 | 314.66 | 309.87 | 12 |
August 08, 2024 | 308.69 | 311.53 | 311.53 | 313.15 | 308.26 | 334 |
August 07, 2024 | 314 | 314.73 | 314.73 | 316.89 | 313.03 | 153 |
August 06, 2024 | 302.14 | 310.51 | 310.51 | 311.2 | 302.14 | 545 |
August 05, 2024 | 307.88 | 309.36 | 309.36 | 312.67 | 304.8 | 264 |
August 02, 2024 | 300.18 | 307.49 | 307.49 | 310.83 | 293.56 | 249 |
August 01, 2024 | 299.71 | 298.91 | 298.91 | 299.78 | 295.81 | 195 |
July 31, 2024 | 290.97 | 300.2 | 300.2 | 302.42 | 285 | 472 |
July 30, 2024 | 305.62 | 303.45 | 303.45 | 305.62 | 301.79 | 135 |
July 29, 2024 | 298.62 | 301.58 | 301.58 | 303.27 | 297.02 | 12 |
July 26, 2024 | 298.22 | 300.77 | 300.77 | 301.08 | 295.14 | 415 |
July 25, 2024 | 296.82 | 296.88 | 296.88 | 300.46 | 296.82 | 572 |
July 24, 2024 | 301.96 | 301.97 | 301.97 | 302.32 | 299.64 | 20,604 |
July 23, 2024 | 304.18 | 302.92 | 302.92 | 304.18 | 302.92 | 112 |
July 22, 2024 | 303.4 | 301.4 | 301.4 | 303.4 | 299.43 | 95 |
July 19, 2024 | 303.8 | 301.19 | 301.19 | 306.19 | 301.19 | 208 |
July 18, 2024 | 310.02 | 311.31 | 311.31 | 314.45 | 306.8 | 95 |
July 17, 2024 | 304.71 | 305.57 | 305.57 | 310 | 304.71 | 369 |
July 16, 2024 | 302.95 | 304.16 | 304.16 | 305.45 | 302.67 | 150 |
July 15, 2024 | 305.4 | 301.66 | 301.66 | 305.4 | 299.08 | 772 |
July 12, 2024 | 300.36 | 303.16 | 303.16 | 303.75 | 298.59 | 340 |
July 11, 2024 | 292.1 | 296.72 | 296.72 | 296.72 | 291.05 | 180 |
July 10, 2024 | 288.99 | 287.41 | 287.41 | 291.25 | 287.41 | 31,745 |
July 09, 2024 | 289.86 | 289.7 | 289.7 | 291.43 | 285.16 | 23,293 |
July 08, 2024 | 290.14 | 289.65 | 289.65 | 291.39 | 289.46 | 9 |
July 05, 2024 | 287.92 | 289.58 | 289.58 | 289.58 | 285.71 | 366 |
July 03, 2024 | 284.06 | 286.59 | 286.59 | 288.47 | 284.06 | 745 |
July 02, 2024 | 283.94 | 283.14 | 283.14 | 286.11 | 283.14 | 306 |
July 01, 2024 | 283.05 | 281.32 | 281.32 | 287.31 | 281.05 | 106 |
June 28, 2024 | 288.42 | 284.55 | 284.55 | 289.1 | 284.55 | 410 |
June 27, 2024 | 289.83 | 287.3 | 287.3 | 291.74 | 287.26 | 341 |
June 26, 2024 | 286.23 | 288.04 | 288.04 | 289.78 | 286.23 | 155 |
June 25, 2024 | 292.31 | 286.94 | 286.94 | 292.84 | 286.22 | 48,375 |
June 24, 2024 | 290.01 | 292.65 | 292.65 | 296.12 | 290.01 | 244 |
June 21, 2024 | 293.42 | 293.77 | 293.77 | 293.77 | 291.33 | 218 |
June 20, 2024 | 290.55 | 289.34 | 289.34 | 290.55 | 287.55 | 4,209 |
June 18, 2024 | 284.88 | 289.21 | 289.21 | 289.21 | 283.35 | 2,215 |
June 17, 2024 | 281.13 | 280 | 280 | 281.17 | 278.6 | 249 |
June 14, 2024 | 281.52 | 283.62 | 283.62 | 283.62 | 281.52 | 66 |
June 13, 2024 | 276.82 | 278.57 | 278.57 | 278.65 | 276.58 | 187 |
June 12, 2024 | 276.49 | 280.05 | 280.05 | 282.08 | 276.49 | 201 |