303.69
-1.34(-0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 30, 2024 | 302.28 | 304.24 | 304.24 | 304.43 | 298.25 | 315,728 |
December 27, 2024 | 303.67 | 305.03 | 305.03 | 306.78 | 300.95 | 973,499 |
December 26, 2024 | 305.57 | 308.69 | 308.69 | 310.24 | 305.47 | 769,532 |
December 24, 2024 | 304.6 | 308.58 | 308.58 | 308.93 | 303.15 | 575,135 |
December 23, 2024 | 302.17 | 304.41 | 304.41 | 304.77 | 299.84 | 1.22M |
December 20, 2024 | 296.71 | 301.47 | 301.47 | 306.5 | 295.98 | 3.01M |
December 19, 2024 | 304.67 | 299.87 | 299.87 | 306.81 | 299.77 | 1.85M |
December 18, 2024 | 309.03 | 301.24 | 301.24 | 313.99 | 299.43 | 1.72M |
December 17, 2024 | 312.88 | 311.35 | 311.35 | 315.73 | 310.35 | 1.63M |
December 16, 2024 | 309.54 | 313.49 | 313.49 | 317.25 | 306.5 | 1.76M |
December 13, 2024 | 305.78 | 306.75 | 306.75 | 308.17 | 301.65 | 1.54M |
December 12, 2024 | 308.42 | 308.22 | 308.22 | 310.29 | 306.55 | 851,245 |
December 11, 2024 | 307.52 | 308.78 | 308.78 | 311.1 | 305.77 | 2.22M |
December 10, 2024 | 310.42 | 302.86 | 302.86 | 310.55 | 300.25 | 1.68M |
December 09, 2024 | 310 | 309.75 | 309.75 | 315.04 | 307.63 | 1.52M |
December 06, 2024 | 305 | 307.51 | 307.51 | 309.95 | 303.7 | 1.75M |
December 05, 2024 | 318.5 | 303.79 | 303.79 | 319.15 | 302.64 | 2.64M |
December 04, 2024 | 317.63 | 324.54 | 324.54 | 326.19 | 315 | 2.2M |
December 03, 2024 | 306.75 | 313.25 | 313.25 | 314.36 | 305.38 | 1.45M |
December 02, 2024 | 306.19 | 310.27 | 310.27 | 312.26 | 304.85 | 1.7M |
November 29, 2024 | 304.37 | 306.81 | 306.81 | 310.29 | 304.29 | 888,720 |
November 27, 2024 | 308.22 | 304.68 | 304.68 | 308.86 | 302.49 | 932,178 |
November 26, 2024 | 314.55 | 310.1 | 310.1 | 316.37 | 309.42 | 1.14M |
November 25, 2024 | 314.96 | 312.39 | 312.39 | 315.3 | 309.15 | 1.94M |
November 22, 2024 | 308.71 | 311.87 | 311.87 | 313.36 | 307.02 | 1.37M |
November 21, 2024 | 306.11 | 306.51 | 306.51 | 308.45 | 300.95 | 1.13M |
November 20, 2024 | 298.7 | 304.01 | 304.01 | 305.23 | 296.06 | 1.72M |
November 19, 2024 | 291.38 | 299.63 | 299.63 | 300 | 290.05 | 1.26M |
November 18, 2024 | 291.36 | 294.33 | 294.33 | 295.95 | 288.77 | 1.78M |
November 15, 2024 | 298.45 | 289.71 | 289.71 | 298.58 | 287.49 | 1.58M |
November 14, 2024 | 304.46 | 303.04 | 303.04 | 306.19 | 299.64 | 1.61M |
November 13, 2024 | 295.68 | 306.47 | 306.47 | 309.96 | 295.64 | 2.15M |
November 12, 2024 | 301.26 | 297.77 | 297.77 | 301.77 | 295.51 | 1.23M |
November 11, 2024 | 300.48 | 300.9 | 300.9 | 301.25 | 296.29 | 1.18M |
November 08, 2024 | 303.48 | 301.94 | 301.94 | 305.52 | 299.47 | 128,836 |
November 07, 2024 | 298.73 | 301.72 | 301.72 | 304.35 | 297.73 | 1.46M |
November 06, 2024 | 298 | 296.75 | 296.75 | 305 | 293.6 | 2.76M |
November 05, 2024 | 289.76 | 291.21 | 291.21 | 294.78 | 289.5 | 1.96M |
November 04, 2024 | 284.52 | 289.34 | 289.34 | 291.95 | 282.6 | 2.5M |
November 01, 2024 | 276 | 282.09 | 282.09 | 283 | 275.42 | 1.88M |
October 31, 2024 | 287.44 | 276.12 | 276.12 | 288.49 | 276.07 | 2.79M |
October 30, 2024 | 280.5 | 290 | 290 | 290.2 | 278.77 | 3.45M |
October 29, 2024 | 274.94 | 284.45 | 284.45 | 287.02 | 271.99 | 5.99M |
October 28, 2024 | 258.72 | 252.77 | 252.77 | 258.9 | 251.81 | 3.17M |
October 25, 2024 | 254.19 | 257.3 | 257.3 | 260.09 | 254.19 | 2.02M |
October 24, 2024 | 251.05 | 251.01 | 251.01 | 251.68 | 247.46 | 879,806 |
October 23, 2024 | 249.73 | 249.09 | 249.09 | 251.23 | 246.92 | 1.75M |
October 22, 2024 | 252 | 251.51 | 251.51 | 252.99 | 246.6 | 2.92M |
October 21, 2024 | 256 | 253.15 | 253.15 | 258.13 | 252.71 | 2.83M |
October 18, 2024 | 263.23 | 258.52 | 258.52 | 265.12 | 258.25 | 4.06M |
October 17, 2024 | 268.73 | 263.03 | 263.03 | 268.88 | 262.85 | 2.24M |
October 16, 2024 | 270.76 | 262.95 | 262.95 | 271.91 | 262.46 | 2.15M |
October 15, 2024 | 283.66 | 269.47 | 269.47 | 284.35 | 268.86 | 2.48M |
October 14, 2024 | 284.73 | 282.14 | 282.14 | 285 | 280.87 | 1.32M |
October 11, 2024 | 280.47 | 282.39 | 282.39 | 283.14 | 279.22 | 1.39M |
October 10, 2024 | 277.13 | 280.64 | 280.64 | 281.52 | 276.84 | 1.05M |
October 09, 2024 | 270.59 | 279.56 | 279.56 | 280.21 | 268.61 | 1.44M |
October 08, 2024 | 263.57 | 270.15 | 270.15 | 270.78 | 263.57 | 1.69M |
October 07, 2024 | 265.21 | 262.86 | 262.86 | 266.18 | 261.34 | 1.25M |
October 04, 2024 | 272.41 | 268.65 | 268.65 | 272.87 | 266.51 | 1.1M |