150.95
-2.2(-1.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 152.71 | 150.95 | 150.95 | 153.02 | 150.86 | 88 |
September 05, 2024 | 151.01 | 152.91 | 152.91 | 152.91 | 150.6 | 572 |
September 04, 2024 | 151.21 | 150.62 | 150.62 | 151.21 | 150.5 | 3,950 |
September 03, 2024 | 150.49 | 151.25 | 151.25 | 151.54 | 150.23 | 451 |
August 30, 2024 | 151.1 | 149.57 | 149.57 | 151.85 | 149.57 | 296 |
August 29, 2024 | 151.05 | 152.9 | 152.9 | 152.9 | 150.03 | 850 |
August 28, 2024 | 152.98 | 151.32 | 151.32 | 153.43 | 151.16 | 1,007 |
August 27, 2024 | 153.27 | 153.45 | 153.45 | 154.29 | 153.27 | 349 |
August 26, 2024 | 155.54 | 155.02 | 155.02 | 157.22 | 154.86 | 384 |
August 23, 2024 | 160.05 | 154.03 | 154.03 | 163.93 | 153.91 | 3,475 |
August 22, 2024 | 153.69 | 152.6 | 152.6 | 154 | 152.4 | 621 |
August 21, 2024 | 155.7 | 154.43 | 154.43 | 157.61 | 152.19 | 771 |
August 20, 2024 | 147.55 | 147.79 | 147.79 | 148.14 | 147.55 | 8 |
August 19, 2024 | 147.41 | 147.94 | 147.94 | 148.32 | 147.17 | 16 |
August 16, 2024 | 147.38 | 147.64 | 147.64 | 147.64 | 146.39 | 2,171 |
August 15, 2024 | 144.21 | 147.12 | 147.12 | 147.66 | 144.21 | 2,487 |
August 14, 2024 | 140.84 | 141.47 | 141.47 | 142.06 | 140.22 | 147 |
August 13, 2024 | 140.73 | 141.24 | 141.24 | 141.59 | 140.68 | 149 |
August 12, 2024 | 140.45 | 140.35 | 140.35 | 140.99 | 139.43 | 709 |
August 09, 2024 | 139.13 | 138.41 | 138.41 | 139.8 | 138.41 | 57 |
August 08, 2024 | 137.17 | 137.58 | 137.58 | 138.63 | 136.79 | 391 |
August 07, 2024 | 138.17 | 138.27 | 138.27 | 139.54 | 138.1 | 262 |
August 06, 2024 | 136.69 | 137.55 | 137.55 | 137.88 | 136.14 | 352 |
August 05, 2024 | 138.22 | 136.52 | 136.52 | 138.22 | 136.03 | 1,056 |
August 02, 2024 | 143.52 | 139.48 | 139.48 | 143.64 | 137.89 | 1,264 |
August 01, 2024 | 143.22 | 141.9 | 141.9 | 143.46 | 141.8 | 1,227 |
July 31, 2024 | 143.38 | 143.27 | 143.27 | 143.91 | 142.78 | 811 |
July 30, 2024 | 142.67 | 142.59 | 142.59 | 143 | 142.28 | 551 |
July 29, 2024 | 143 | 141.97 | 141.97 | 143 | 139.7 | 815 |
July 26, 2024 | 141.71 | 141.5 | 141.5 | 142.16 | 140.67 | 919 |
July 25, 2024 | 141.56 | 142.04 | 142.04 | 143.13 | 141.56 | 1,117 |
July 24, 2024 | 143.02 | 143.11 | 143.11 | 143.11 | 141.88 | 380 |
July 23, 2024 | 145.08 | 144.05 | 144.05 | 145.25 | 144.01 | 448 |
July 22, 2024 | 144.62 | 144.58 | 144.58 | 144.62 | 143.57 | 139 |
July 19, 2024 | 144.89 | 143.08 | 143.08 | 145.06 | 143.08 | 1,810 |
July 18, 2024 | 147.61 | 144.01 | 144.01 | 147.61 | 143.99 | 521 |
July 17, 2024 | 148.1 | 147.45 | 147.45 | 148.96 | 147.03 | 244 |
July 16, 2024 | 147.62 | 148.43 | 148.43 | 148.85 | 147.58 | 1,047 |
July 15, 2024 | 151.38 | 148.82 | 148.82 | 151.38 | 148.55 | 1,175 |
July 12, 2024 | 151.67 | 152.71 | 152.71 | 152.71 | 151.28 | 5,353 |
July 11, 2024 | 148.9 | 150.25 | 150.25 | 150.52 | 148.2 | 557 |
July 10, 2024 | 146.84 | 147.65 | 147.65 | 147.65 | 146.84 | 1,883 |
July 09, 2024 | 147.39 | 147.23 | 147.23 | 147.51 | 146.7 | 219 |
July 08, 2024 | 145.87 | 146.41 | 146.41 | 146.91 | 145.87 | 195 |
July 05, 2024 | 144.52 | 144.92 | 144.92 | 145.07 | 144.43 | 288 |
July 03, 2024 | 144.4 | 144.27 | 144.27 | 144.49 | 143.8 | 45,644 |
July 02, 2024 | 144.9 | 144.61 | 144.61 | 146.07 | 144.23 | 1,344 |
July 01, 2024 | 146.13 | 144.99 | 144.99 | 146.3 | 144.43 | 10,381 |
June 28, 2024 | 145.66 | 145.99 | 145.99 | 146.22 | 145.22 | 1,147 |
June 27, 2024 | 147.8 | 146.6 | 146.6 | 148.04 | 146.6 | 1,079 |
June 26, 2024 | 147.95 | 148.7 | 148.7 | 149.16 | 147.95 | 1,275 |
June 25, 2024 | 149.79 | 148.87 | 148.87 | 149.79 | 148 | 138 |
June 24, 2024 | 149.53 | 149.53 | 149.53 | 149.91 | 148.5 | 268 |
June 21, 2024 | 148.41 | 148.88 | 148.88 | 148.88 | 147.7 | 792 |
June 20, 2024 | 147.66 | 147.53 | 147.53 | 149.2 | 147.53 | 112 |
June 18, 2024 | 150 | 148.56 | 148.56 | 150 | 148.56 | 2,665 |
June 17, 2024 | 145.46 | 149.97 | 149.97 | 150.03 | 145.28 | 585 |
June 14, 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | 14 |
June 13, 2024 | 144.53 | 145.86 | 145.86 | 145.86 | 144.12 | 3,304 |
June 12, 2024 | 144.18 | 144.42 | 144.42 | 145 | 144.07 | 826 |