247.52
-3.33(-1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 251.85 | 247.52 | 247.52 | 254.45 | 245.45 | 1.73M |
September 05, 2024 | 249.28 | 250.85 | 250.85 | 255.79 | 248.61 | 1.47M |
September 04, 2024 | 249.03 | 254.13 | 254.13 | 255.93 | 248.5 | 2.51M |
September 03, 2024 | 266.89 | 256.28 | 256.28 | 268.49 | 255.2 | 2.08M |
August 30, 2024 | 269.13 | 268.93 | 268.93 | 270.56 | 265.87 | 2.02M |
August 29, 2024 | 266.16 | 265.63 | 265.63 | 271 | 262.31 | 1.11M |
August 28, 2024 | 266.92 | 263.09 | 263.09 | 268.42 | 260.7 | 2.29M |
August 27, 2024 | 266.02 | 268.93 | 268.93 | 270.93 | 264.33 | 1.82M |
August 26, 2024 | 271.43 | 268.25 | 268.25 | 271.94 | 264.01 | 1.95M |
August 23, 2024 | 279.02 | 273.9 | 273.9 | 280.92 | 272.77 | 1.15M |
August 22, 2024 | 286.68 | 275.59 | 275.59 | 287.47 | 274.78 | 1.15M |
August 21, 2024 | 280.58 | 284.56 | 284.56 | 284.98 | 279.15 | 1.21M |
August 20, 2024 | 281.26 | 281.37 | 281.37 | 283.84 | 279.64 | 1.42M |
August 19, 2024 | 281.18 | 281.96 | 281.96 | 282.37 | 276.69 | 1.55M |
August 16, 2024 | 279.49 | 281 | 281 | 282.97 | 278.6 | 1.09M |
August 15, 2024 | 276.24 | 280.12 | 280.12 | 281.27 | 275.05 | 1.71M |
August 14, 2024 | 271.73 | 271.78 | 271.78 | 274.53 | 269.98 | 1.72M |
August 13, 2024 | 269.48 | 271.41 | 271.41 | 273.96 | 268.16 | 1.66M |
August 12, 2024 | 268.9 | 266.64 | 266.64 | 269.52 | 263.43 | 1.31M |
August 09, 2024 | 267 | 270.13 | 270.13 | 271.09 | 265.66 | 1.87M |
August 08, 2024 | 257.75 | 268.68 | 268.68 | 269.15 | 256 | 3.23M |
August 07, 2024 | 267.71 | 250.31 | 250.31 | 271 | 250.06 | 2.48M |
August 06, 2024 | 259.44 | 259.8 | 259.8 | 265.04 | 252.61 | 4.75M |
August 05, 2024 | 249.44 | 246.84 | 246.84 | 250.68 | 241.29 | 4.29M |
August 02, 2024 | 253.31 | 249.63 | 249.63 | 257 | 241.45 | 4.74M |
August 01, 2024 | 266.24 | 260.81 | 260.81 | 270.92 | 258.9 | 2.87M |
July 31, 2024 | 264.17 | 267.66 | 267.66 | 269.52 | 261.79 | 4.1M |
July 30, 2024 | 258.94 | 253.11 | 253.11 | 260.76 | 250.84 | 2.86M |
July 29, 2024 | 260.49 | 259.05 | 259.05 | 264.81 | 258.6 | 1.51M |
July 26, 2024 | 263.04 | 258.79 | 258.79 | 264.55 | 257.78 | 2.61M |
July 25, 2024 | 267 | 258.38 | 258.38 | 268.93 | 258.16 | 3.48M |
July 24, 2024 | 280.05 | 266.34 | 266.34 | 281.03 | 265.77 | 3.09M |
July 23, 2024 | 285.86 | 282.99 | 282.99 | 291.83 | 280.77 | 3.34M |
July 22, 2024 | 283.62 | 287.08 | 287.08 | 289.09 | 282.73 | 3.26M |
July 19, 2024 | 280.83 | 279.95 | 279.95 | 280.83 | 276.17 | 2.61M |
July 18, 2024 | 289.36 | 277.83 | 277.83 | 289.46 | 273.17 | 4.13M |
July 17, 2024 | 305.41 | 288.12 | 288.12 | 305.5 | 287.83 | 3.56M |
July 16, 2024 | 317.24 | 311.73 | 311.73 | 317.54 | 310.1 | 1.33M |
July 15, 2024 | 314.57 | 315.63 | 315.63 | 317 | 313.23 | 1.08M |
July 12, 2024 | 313.09 | 315.67 | 315.67 | 319.46 | 311.25 | 1.09M |
July 11, 2024 | 320 | 314.07 | 314.07 | 321.68 | 313.9 | 1.37M |
July 10, 2024 | 315.21 | 319.8 | 319.8 | 320.34 | 313.9 | 1.22M |
July 09, 2024 | 319.44 | 315.25 | 315.25 | 319.89 | 313.43 | 533,640 |
July 08, 2024 | 320 | 317.36 | 317.36 | 322 | 317 | 1.01M |
July 05, 2024 | 315.37 | 321.11 | 321.11 | 322.28 | 313.6 | 1.13M |
July 03, 2024 | 315.11 | 315.47 | 315.47 | 318.83 | 314.64 | 673,152 |
July 02, 2024 | 314.06 | 316.78 | 316.78 | 317.28 | 310.98 | 1.33M |
July 01, 2024 | 307.75 | 310.92 | 310.92 | 311.98 | 304.12 | 1.33M |
June 28, 2024 | 308.46 | 307.75 | 307.75 | 313 | 307.47 | 2.31M |
June 27, 2024 | 311.44 | 307.92 | 307.92 | 313.37 | 307.65 | 1.43M |
June 26, 2024 | 310.03 | 309.33 | 309.33 | 312.22 | 308.38 | 1.15M |
June 25, 2024 | 310 | 311.53 | 311.53 | 311.75 | 307.1 | 1.3M |
June 24, 2024 | 317.52 | 309.28 | 309.28 | 317.52 | 309.13 | 975,836 |
June 21, 2024 | 319.43 | 318.39 | 318.39 | 319.53 | 313.72 | 2.71M |
June 20, 2024 | 328.79 | 318.53 | 318.53 | 328.99 | 317.61 | 1.72M |
June 18, 2024 | 320.39 | 326.5 | 326.5 | 327.11 | 320.39 | 2.42M |
June 17, 2024 | 310.48 | 322.08 | 322.08 | 323.25 | 310.48 | 2.25M |
June 14, 2024 | 309.09 | 312.1 | 312.1 | 312.58 | 307.05 | 1.39M |
June 13, 2024 | 312.59 | 307.54 | 307.54 | 316.92 | 304.7 | 1.56M |
June 12, 2024 | 305.72 | 311.7 | 311.7 | 312.74 | 303.8 | 2.14M |