321.33
-0.3(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 325.92 | 321.33 | 321.33 | 325.92 | 320.5 | 1.55M |
| October 16, 2024 | 326.2 | 321.63 | 321.63 | 326.73 | 321.32 | 1.78M |
| October 15, 2024 | 326.03 | 326 | 326 | 327.33 | 324.68 | 424,355 |
| October 14, 2024 | 325.59 | 324.62 | 324.62 | 326.95 | 322.59 | 1.61M |
| October 11, 2024 | 322.2 | 328.35 | 328.35 | 329.17 | 320.1 | 1.57M |
| October 10, 2024 | 320.95 | 321.01 | 321.01 | 322.57 | 318.75 | 1.25M |
| October 09, 2024 | 316.66 | 322.41 | 322.41 | 322.99 | 314.7 | 1.38M |
| October 08, 2024 | 319.17 | 317.59 | 317.59 | 319.95 | 316.48 | 1.3M |
| October 07, 2024 | 320.08 | 317.45 | 317.45 | 320.21 | 315.92 | 1.26M |
| October 04, 2024 | 318.72 | 319.66 | 319.66 | 320.74 | 316.43 | 1.47M |
| October 03, 2024 | 317.11 | 317.48 | 317.48 | 319.73 | 315.46 | 1.53M |
| October 02, 2024 | 317.63 | 319.73 | 319.73 | 320.67 | 316.18 | 2.61M |
| October 01, 2024 | 322.05 | 320.32 | 320.32 | 322.2 | 316.92 | 2.1M |
| September 30, 2024 | 321.32 | 322.21 | 322.21 | 323.23 | 318.79 | 1.97M |
| September 27, 2024 | 322.7 | 322.67 | 322.67 | 327.98 | 320.52 | 2.43M |
| September 26, 2024 | 313.68 | 318.63 | 318.63 | 318.82 | 313.56 | 1.33M |
| September 25, 2024 | 329 | 312.86 | 312.86 | 329.5 | 312.16 | 3.89M |
| September 24, 2024 | 333.15 | 330.92 | 330.92 | 335.41 | 330.5 | 2.1M |
| September 23, 2024 | 339 | 335.61 | 335.61 | 339.17 | 333.36 | 1.68M |
| September 20, 2024 | 335.15 | 337.38 | 337.38 | 338.97 | 334.27 | 4.07M |
| September 19, 2024 | 337.03 | 335.95 | 335.95 | 338.7 | 334.61 | 1.63M |
| September 18, 2024 | 333.93 | 332.92 | 332.92 | 339 | 331 | 1.37M |
| September 17, 2024 | 334.58 | 332.8 | 332.8 | 334.58 | 331.08 | 1.9M |
| September 16, 2024 | 335.84 | 336.4 | 336.4 | 337.46 | 333.8 | 315,032 |
| September 13, 2024 | 327.96 | 332.45 | 332.45 | 334.45 | 327.15 | 1.38M |
| September 12, 2024 | 330.22 | 328.6 | 328.6 | 332.38 | 326.41 | 390,526 |
| September 11, 2024 | 327.81 | 329.98 | 329.98 | 330.65 | 320.3 | 1.69M |
| September 10, 2024 | 327 | 328.93 | 328.93 | 329.23 | 322.39 | 1.41M |
| September 09, 2024 | 322.52 | 325.92 | 325.92 | 327.81 | 320.1 | 1.71M |
| September 06, 2024 | 324.7 | 320.56 | 320.56 | 326.97 | 319 | 2.24M |
| September 05, 2024 | 330.9 | 324.36 | 324.36 | 331.86 | 321.91 | 1.98M |
| September 04, 2024 | 329.93 | 330.64 | 330.64 | 331.1 | 327.6 | 1.62M |
| September 03, 2024 | 331.89 | 330.51 | 330.51 | 333.14 | 329.1 | 2.12M |
| August 30, 2024 | 331.95 | 333.83 | 333.83 | 335.66 | 330.31 | 2.17M |
| August 29, 2024 | 331.67 | 331.01 | 331.01 | 334.27 | 329.25 | 1.29M |
| August 28, 2024 | 325.94 | 329.49 | 329.49 | 330.51 | 325.39 | 1.44M |
| August 27, 2024 | 328.42 | 326.93 | 326.93 | 329.83 | 325.58 | 1.44M |
| August 26, 2024 | 328.41 | 326.78 | 326.78 | 330.26 | 325.5 | 1.77M |
| August 23, 2024 | 326.27 | 328.8 | 328.8 | 331.29 | 325.38 | 1.77M |
| August 22, 2024 | 329.5 | 324.53 | 324.53 | 329.5 | 323.12 | 2.17M |
| August 21, 2024 | 329.55 | 329.15 | 329.15 | 330.99 | 327.91 | 1.14M |
| August 20, 2024 | 328.12 | 328.55 | 328.55 | 330.5 | 326.62 | 1.35M |
| August 19, 2024 | 321.46 | 327.97 | 327.97 | 328.18 | 321.41 | 1.21M |
| August 16, 2024 | 323.65 | 321.44 | 321.44 | 324.82 | 320.5 | 1.44M |
| August 15, 2024 | 323.88 | 325.39 | 323.14 | 327.16 | 321.94 | 1.89M |
| August 14, 2024 | 320.43 | 322.73 | 320.5 | 324.36 | 319.56 | 1.66M |
| August 13, 2024 | 321.78 | 323.45 | 321.21 | 324 | 319.17 | 1.63M |
| August 12, 2024 | 323.9 | 320 | 317.79 | 323.9 | 317.93 | 1.83M |
| August 09, 2024 | 323.75 | 322.49 | 322.49 | 325.04 | 319.33 | 1.79M |
| August 08, 2024 | 314 | 324.69 | 324.69 | 325.12 | 312.79 | 2.75M |
| August 07, 2024 | 320.99 | 312.5 | 312.5 | 323 | 306.59 | 4.62M |
| August 06, 2024 | 325.23 | 327.75 | 327.75 | 328 | 323.52 | 237,051 |
| August 05, 2024 | 332.72 | 325.22 | 325.22 | 333.34 | 321.41 | 2.97M |
| August 02, 2024 | 337.42 | 333.99 | 333.99 | 338.35 | 325.73 | 2.11M |
| August 01, 2024 | 336.09 | 335.53 | 335.53 | 340.89 | 333.46 | 2.39M |
| July 31, 2024 | 331.55 | 332.47 | 332.47 | 336.41 | 330.57 | 2.12M |
| July 30, 2024 | 333 | 333.28 | 333.28 | 338.57 | 331.67 | 1.58M |
| July 29, 2024 | 334.08 | 332.51 | 332.51 | 334.84 | 331.3 | 1.61M |
| July 26, 2024 | 334.56 | 334.85 | 334.85 | 338.94 | 333.28 | 1.52M |
| July 25, 2024 | 335.99 | 334.3 | 334.3 | 346.85 | 333.02 | 2.44M |