188.05
+1.04(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 186.55 | 188.05 | 188.05 | 190.63 | 183.57 | 1.29M |
| December 19, 2024 | 182.7 | 187.01 | 187.01 | 187.4 | 182.08 | 1.04M |
| December 18, 2024 | 186.96 | 181.09 | 181.09 | 188.12 | 180.75 | 778,848 |
| December 17, 2024 | 190.26 | 187.71 | 187.71 | 190.26 | 186.9 | 601,326 |
| December 16, 2024 | 187.77 | 190.21 | 190.21 | 191.22 | 187.16 | 496,100 |
| December 13, 2024 | 190.22 | 187.77 | 187.77 | 190.54 | 187.3 | 507,628 |
| December 12, 2024 | 187.59 | 189.5 | 189.5 | 191.99 | 187.59 | 438,100 |
| December 11, 2024 | 186.31 | 188.1 | 188.1 | 189.26 | 183.12 | 546,826 |
| December 10, 2024 | 185.74 | 186.85 | 186.85 | 188.37 | 184.2 | 656,634 |
| December 09, 2024 | 187.8 | 187.89 | 187.89 | 189.29 | 187.21 | 460,100 |
| December 06, 2024 | 189.02 | 187.8 | 187.8 | 190.1 | 187.11 | 105,127 |
| December 05, 2024 | 190.06 | 188.05 | 188.05 | 190.94 | 187.73 | 492,281 |
| December 04, 2024 | 187.55 | 190.22 | 190.22 | 190.39 | 186.83 | 570,207 |
| December 03, 2024 | 182.71 | 187.09 | 187.09 | 187.96 | 182.29 | 682,200 |
| December 02, 2024 | 181.08 | 182.18 | 182.18 | 184.11 | 180.68 | 674,800 |
| November 29, 2024 | 182.38 | 182 | 182 | 183.89 | 181.4 | 246,764 |
| November 27, 2024 | 180.55 | 181.55 | 181.55 | 182.21 | 180.11 | 442,225 |
| November 26, 2024 | 181.52 | 181.51 | 181.51 | 182.39 | 178.8 | 627,000 |
| November 25, 2024 | 183.24 | 183.18 | 183.18 | 184.43 | 180.87 | 1.35M |
| November 22, 2024 | 181.37 | 181.75 | 181.75 | 181.96 | 179.06 | 388,198 |
| November 21, 2024 | 177.92 | 181.99 | 181.99 | 183.51 | 177.45 | 765,700 |
| November 20, 2024 | 174.65 | 176.83 | 176.83 | 177.23 | 173.61 | 422,017 |
| November 19, 2024 | 171.66 | 174.56 | 174.56 | 175.45 | 170.99 | 428,143 |
| November 18, 2024 | 174.92 | 173.53 | 173.53 | 175.09 | 173.11 | 522,191 |
| November 15, 2024 | 176.9 | 174.25 | 174.25 | 176.9 | 173.06 | 598,700 |
| November 14, 2024 | 177 | 177.55 | 177.55 | 178 | 175.84 | 535,100 |
| November 13, 2024 | 177.81 | 177.21 | 177.21 | 179.87 | 175.9 | 897,534 |
| November 12, 2024 | 177.25 | 177.91 | 177.91 | 178.33 | 174.94 | 371,614 |
| November 11, 2024 | 176.46 | 178.26 | 178.26 | 178.6 | 175.28 | 811,229 |
| November 08, 2024 | 176.61 | 176.03 | 176.03 | 178.22 | 175.58 | 714,600 |
| November 07, 2024 | 174.33 | 176.87 | 176.87 | 177.39 | 173.79 | 789,408 |
| November 06, 2024 | 174.34 | 174.01 | 174.01 | 174.57 | 170.77 | 940,475 |
| November 05, 2024 | 170.36 | 171.04 | 171.04 | 172.67 | 169.56 | 844,312 |
| November 04, 2024 | 170 | 170.18 | 170.18 | 171.5 | 169.02 | 725,866 |
| November 01, 2024 | 173.19 | 170.5 | 170.5 | 174.39 | 170.41 | 860,105 |
| October 31, 2024 | 174.85 | 173.21 | 173.21 | 175.62 | 172.14 | 918,121 |
| October 30, 2024 | 175.05 | 173.89 | 173.89 | 177.06 | 172.45 | 1.29M |
| October 29, 2024 | 189 | 177.87 | 177.87 | 189 | 175.01 | 3.4M |
| October 28, 2024 | 207.97 | 207.96 | 207.96 | 209.14 | 206.87 | 1.07M |
| October 25, 2024 | 205.63 | 207.16 | 207.16 | 208.49 | 205.63 | 514,001 |
| October 24, 2024 | 205.61 | 205.4 | 205.4 | 207.28 | 205.2 | 417,114 |
| October 23, 2024 | 207.29 | 206.71 | 206.71 | 208.4 | 205.43 | 254,722 |
| October 22, 2024 | 205.2 | 207.32 | 207.32 | 208.18 | 204.3 | 1.02M |
| October 21, 2024 | 205.05 | 205.28 | 205.28 | 206.71 | 203.34 | 667,142 |
| October 18, 2024 | 206.87 | 206.23 | 206.23 | 207.63 | 205.05 | 727,860 |
| October 17, 2024 | 207.78 | 207.44 | 207.44 | 209.1 | 205.33 | 720,516 |
| October 16, 2024 | 205.89 | 205.88 | 205.88 | 208.74 | 205.06 | 914,900 |
| October 15, 2024 | 208.84 | 207.83 | 207.83 | 210.39 | 206.69 | 680,300 |
| October 14, 2024 | 209.5 | 208.02 | 208.02 | 209.93 | 205.15 | 638,601 |
| October 11, 2024 | 208.18 | 208.54 | 208.54 | 210.7 | 206.06 | 817,740 |
| October 10, 2024 | 201.68 | 209.01 | 209.01 | 209.64 | 201.68 | 1.34M |
| October 09, 2024 | 197.5 | 203.42 | 203.42 | 203.78 | 197.16 | 687,801 |
| October 08, 2024 | 192.29 | 197.54 | 197.54 | 197.81 | 192.29 | 642,131 |
| October 07, 2024 | 194.17 | 191.5 | 191.5 | 195.48 | 190.82 | 533,500 |
| October 04, 2024 | 191.53 | 193.93 | 193.93 | 194.17 | 191.12 | 317,828 |
| October 03, 2024 | 190.42 | 190.9 | 190.9 | 192.05 | 189.39 | 561,000 |
| October 02, 2024 | 189.25 | 191.19 | 191.19 | 191.82 | 187.63 | 483,300 |
| October 01, 2024 | 192.25 | 191.46 | 191.46 | 193.27 | 190.04 | 192,005 |
| September 30, 2024 | 193.02 | 192.81 | 192.81 | 193.84 | 191.49 | 469,231 |
| September 27, 2024 | 194.64 | 193.1 | 193.1 | 195.76 | 192.83 | 269,221 |