161.67
-0.8(-0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 163.77 | 164.63 | 164.63 | 164.64 | 161.88 | 6.57M |
September 17, 2024 | 165.49 | 162.47 | 162.47 | 166.02 | 160.7 | 19.84M |
September 16, 2024 | 165.19 | 164.02 | 164.02 | 165.5 | 160.41 | 26.13M |
September 13, 2024 | 166.74 | 167.69 | 167.69 | 168.08 | 164.04 | 27.86M |
September 12, 2024 | 158.1 | 165.65 | 165.65 | 166.32 | 156.83 | 25.14M |
September 11, 2024 | 148.39 | 147.28 | 147.28 | 148.69 | 145.04 | 7.53M |
September 10, 2024 | 141.22 | 148.21 | 148.21 | 149.86 | 141.04 | 36.07M |
September 09, 2024 | 139.11 | 138.78 | 138.78 | 139.54 | 134.91 | 20.99M |
September 06, 2024 | 143.25 | 137 | 137 | 143.5 | 136.6 | 74.3M |
September 05, 2024 | 150.57 | 153.63 | 153.63 | 156.35 | 150.17 | 9.23M |
September 04, 2024 | 150.3 | 155.04 | 155.04 | 155.62 | 149.15 | 9.26M |
September 03, 2024 | 160.38 | 157.94 | 157.94 | 160.74 | 156.93 | 4.3M |
August 30, 2024 | 161.12 | 162.82 | 162.82 | 163.24 | 158.71 | 22.83M |
August 29, 2024 | 158.49 | 161.57 | 161.57 | 163.2 | 157.82 | 4.03M |
August 28, 2024 | 160.08 | 160.91 | 160.91 | 162.28 | 158.91 | 2.16M |
August 27, 2024 | 157.6 | 159.33 | 159.33 | 160.92 | 155.83 | 8.65M |
August 26, 2024 | 164.96 | 159.59 | 159.59 | 165.7 | 158.66 | 17.45M |
August 23, 2024 | 165.03 | 166.25 | 166.25 | 168.28 | 163.46 | 17.65M |
August 22, 2024 | 170.84 | 162.56 | 162.56 | 172.42 | 161.49 | 29.92M |
August 21, 2024 | 165.12 | 163.16 | 163.16 | 165.87 | 163.08 | 1.62M |
August 20, 2024 | 167.05 | 165.83 | 165.83 | 168.37 | 164.15 | 5.49M |
August 19, 2024 | 164.86 | 163.31 | 163.31 | 165.37 | 162.15 | 2.26M |
August 16, 2024 | 164.47 | 165.72 | 165.72 | 166.09 | 162.68 | 19.3M |
August 15, 2024 | 161.2 | 165.63 | 165.63 | 166.67 | 160.34 | 15.48M |
August 14, 2024 | 158.02 | 157.69 | 157.69 | 160.25 | 154.72 | 20.07M |
August 13, 2024 | 151.55 | 156.16 | 156.16 | 156.38 | 149.81 | 21.93M |
August 12, 2024 | 148.08 | 148.62 | 148.62 | 151.13 | 146.37 | 16.68M |
August 09, 2024 | 144.2 | 148.26 | 148.26 | 149.55 | 144.11 | 18.44M |
August 08, 2024 | 141.2 | 145.74 | 145.74 | 146.27 | 138.4 | 26.76M |
August 07, 2024 | 148.25 | 139.1 | 139.1 | 150.1 | 137.21 | 17.8M |
August 06, 2024 | 141.73 | 143.92 | 143.92 | 148.91 | 140.25 | 24.75M |
August 05, 2024 | 129.61 | 138.5 | 138.5 | 140.74 | 128.5 | 13.19M |
August 02, 2024 | 141.93 | 143.82 | 143.82 | 145.35 | 139.6 | 33.75M |
August 01, 2024 | 157.5 | 147.02 | 147.02 | 158.91 | 146.17 | 40.32M |
July 31, 2024 | 151.47 | 160.68 | 160.68 | 161.33 | 151 | 44.73M |
July 30, 2024 | 153.28 | 143.52 | 143.52 | 153.47 | 143.35 | 31.1M |
July 29, 2024 | 152.02 | 150.5 | 150.5 | 155 | 150.5 | 4.34M |
July 26, 2024 | 153.5 | 151.63 | 151.63 | 153.58 | 149.92 | 20.84M |
July 25, 2024 | 151.26 | 152.27 | 152.27 | 152.48 | 145.52 | 15.44M |
July 24, 2024 | 160.35 | 151.34 | 151.34 | 161.41 | 151.1 | 37.16M |
July 23, 2024 | 160.4 | 163.77 | 163.77 | 165.33 | 159.9 | 19.59M |
July 22, 2024 | 160.23 | 161.06 | 161.06 | 162.99 | 157.9 | 28.81M |
July 19, 2024 | 161.84 | 158.7 | 158.7 | 163.95 | 158.39 | 12.3M |
July 18, 2024 | 158.89 | 156.77 | 156.77 | 159.8 | 153.9 | 16.46M |
July 17, 2024 | 162.31 | 156.53 | 156.53 | 162.84 | 156.21 | 27.41M |
July 16, 2024 | 172.4 | 167.95 | 167.95 | 172.81 | 166.4 | 15.96M |
July 15, 2024 | 170 | 172.36 | 172.36 | 173.51 | 169.3 | 9.85M |
July 12, 2024 | 171.1 | 170.07 | 170.07 | 172.59 | 169.13 | 30.45M |
July 11, 2024 | 176.47 | 170.6 | 170.6 | 176.49 | 166.85 | 51.11M |
July 10, 2024 | 174.6 | 174.47 | 174.47 | 176.65 | 172.64 | 41.07M |
July 09, 2024 | 175.66 | 173.33 | 173.33 | 177.1 | 170.56 | 37.92M |
July 08, 2024 | 170.5 | 174.59 | 174.59 | 175.69 | 170.5 | 36.4M |
July 05, 2024 | 175.56 | 170.33 | 170.33 | 176.55 | 169.6 | 45.24M |
July 03, 2024 | 167 | 172.92 | 172.92 | 172.92 | 166.45 | 39.95M |
July 02, 2024 | 164.08 | 165.75 | 165.75 | 165.92 | 162.2 | 32.54M |
July 01, 2024 | 160.82 | 164.08 | 164.08 | 164.88 | 159.35 | 47.62M |
June 28, 2024 | 159.59 | 160.55 | 160.55 | 163.92 | 158.6 | 69.38M |
June 27, 2024 | 159.2 | 158.67 | 158.67 | 160.56 | 157.1 | 31.65M |
June 26, 2024 | 159.76 | 159.2 | 159.2 | 161.82 | 157.36 | 46.48M |
June 25, 2024 | 160.01 | 158.08 | 158.08 | 160.6 | 156.4 | 56.81M |