282.39
+1.75(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
October 03, 2024 | 264.38 | 265.79 | 265.79 | 268.63 | 264.38 | 1.12M |
October 02, 2024 | 262.25 | 267.01 | 267.01 | 269.76 | 262.25 | 1.2M |
October 01, 2024 | 273.44 | 263.32 | 263.32 | 274.35 | 263.03 | 1.9M |
September 30, 2024 | 272.13 | 271.03 | 271.03 | 272.66 | 268.18 | 1.77M |
September 27, 2024 | 275.19 | 274.13 | 274.13 | 275.89 | 271.01 | 1.18M |
September 26, 2024 | 280.39 | 274.23 | 274.23 | 280.93 | 272.19 | 1.5M |
September 25, 2024 | 268.37 | 271.8 | 271.8 | 272.14 | 268.37 | 1.62M |
September 24, 2024 | 274.76 | 273.32 | 273.32 | 276.18 | 270.67 | 1.44M |
September 23, 2024 | 274.64 | 274.08 | 274.08 | 276.96 | 273.65 | 1.12M |
September 20, 2024 | 278.58 | 273.76 | 273.76 | 279.97 | 273.54 | 2.98M |
September 19, 2024 | 283.39 | 280.35 | 280.35 | 284.95 | 279.86 | 1.68M |
September 18, 2024 | 275.16 | 269.69 | 269.69 | 276.7 | 269.47 | 1.38M |
September 17, 2024 | 275.98 | 274.79 | 274.79 | 279.33 | 274.01 | 1.91M |
September 16, 2024 | 268.91 | 273.13 | 273.13 | 273.88 | 266.85 | 1.33M |
September 13, 2024 | 269.41 | 268.72 | 268.72 | 270.98 | 266.22 | 948,989 |
September 12, 2024 | 265.24 | 269.9 | 269.9 | 272.28 | 264.55 | 1.98M |
September 11, 2024 | 256.35 | 263.12 | 263.12 | 263.54 | 254.8 | 1.02M |
September 10, 2024 | 253.91 | 255.85 | 255.85 | 256.7 | 252.34 | 1.51M |
September 09, 2024 | 251.33 | 252.81 | 252.81 | 253.02 | 245.77 | 2.38M |
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 |