327.53
-2.69(-0.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 332.26 | 327.53 | 327.53 | 332.26 | 324.52 | 776,740 |
October 16, 2024 | 331.43 | 330.22 | 330.22 | 336.2 | 330.12 | 607,704 |
October 15, 2024 | 330.56 | 331.96 | 331.96 | 338.49 | 328.82 | 756,758 |
October 14, 2024 | 326.49 | 331.8 | 331.8 | 333.27 | 323.72 | 593,121 |
October 11, 2024 | 329.43 | 326.05 | 326.05 | 331.8 | 325.74 | 495,932 |
October 10, 2024 | 334.02 | 328.78 | 328.78 | 338.8 | 328.59 | 813,600 |
October 09, 2024 | 326.8 | 334.02 | 334.02 | 334.32 | 324.51 | 681,315 |
October 08, 2024 | 325.61 | 327.3 | 327.3 | 327.81 | 321.88 | 717,540 |
October 07, 2024 | 325.21 | 324.57 | 324.57 | 328.2 | 321.15 | 821,490 |
October 04, 2024 | 326.41 | 326.32 | 326.32 | 327.35 | 322.78 | 1.06M |
October 03, 2024 | 325.51 | 322.39 | 322.39 | 326.05 | 319.68 | 896,802 |
October 02, 2024 | 328.97 | 329.24 | 329.24 | 334.92 | 328.17 | 1.4M |
October 01, 2024 | 323.44 | 328.95 | 328.95 | 331.36 | 319.65 | 1.68M |
September 30, 2024 | 320.72 | 324.08 | 324.08 | 328.34 | 319.67 | 1.19M |
September 27, 2024 | 319.68 | 326.22 | 326.22 | 334.2 | 318.03 | 1.29M |
September 26, 2024 | 317.52 | 317.01 | 317.01 | 320.04 | 314.9 | 1.59M |
September 25, 2024 | 322.36 | 314.49 | 314.49 | 325 | 313.6 | 2.11M |
September 24, 2024 | 328.77 | 323.36 | 323.36 | 331.19 | 319.82 | 4.19M |
September 23, 2024 | 331.99 | 331.62 | 331.62 | 334.07 | 330.09 | 1.8M |
September 20, 2024 | 332.87 | 330.4 | 330.4 | 336.99 | 327.65 | 2.29M |
September 19, 2024 | 341.13 | 331.34 | 331.34 | 346.84 | 330.9 | 1.69M |
September 18, 2024 | 339.5 | 339.64 | 339.64 | 346.41 | 332.6 | 1.12M |
September 17, 2024 | 344.56 | 339.35 | 339.35 | 347.21 | 336.55 | 645,200 |
September 16, 2024 | 341.37 | 343.37 | 343.37 | 346.81 | 339.06 | 577,700 |
September 13, 2024 | 340.54 | 340.17 | 340.17 | 345.91 | 337.03 | 774,440 |
September 12, 2024 | 329.61 | 339.03 | 339.03 | 339.19 | 327.64 | 1.07M |
September 11, 2024 | 325.58 | 327.42 | 327.42 | 329.14 | 315.23 | 1.24M |
September 10, 2024 | 327.15 | 323.39 | 323.39 | 327.15 | 318.69 | 745,638 |
September 09, 2024 | 327.13 | 324.84 | 324.84 | 330.14 | 323.21 | 756,700 |
September 06, 2024 | 331.41 | 327.43 | 327.43 | 337.95 | 324.35 | 1.21M |
September 05, 2024 | 334.27 | 330.78 | 330.78 | 334.27 | 323.2 | 1.53M |
September 04, 2024 | 348.52 | 331.64 | 331.64 | 355.51 | 329.34 | 1.77M |
September 03, 2024 | 345.53 | 346.42 | 346.42 | 349.72 | 342.82 | 1.33M |
August 30, 2024 | 354.72 | 347.54 | 347.54 | 354.72 | 344.94 | 1.03M |
August 29, 2024 | 358.23 | 351.53 | 351.53 | 358.23 | 350.74 | 836,184 |
August 28, 2024 | 359.68 | 355.8 | 355.8 | 362.16 | 354.05 | 591,370 |
August 27, 2024 | 356.11 | 360.77 | 360.77 | 363.27 | 355.27 | 1.04M |
August 26, 2024 | 349.22 | 355.37 | 355.37 | 357.21 | 349.22 | 757,258 |
August 23, 2024 | 345.82 | 348.77 | 348.77 | 350.51 | 340.67 | 592,472 |
August 22, 2024 | 345.36 | 340.32 | 340.32 | 345.66 | 336.02 | 911,776 |
August 21, 2024 | 347.77 | 345.19 | 345.19 | 348.82 | 344.4 | 752,700 |
August 20, 2024 | 353.02 | 347.32 | 347.32 | 354.51 | 346.11 | 748,514 |
August 19, 2024 | 355.46 | 359.2 | 359.2 | 359.92 | 354.44 | 175,244 |
August 16, 2024 | 353.17 | 353.31 | 353.31 | 356.54 | 351.18 | 658,616 |
August 15, 2024 | 352.93 | 352.01 | 352.01 | 355.82 | 349.15 | 651,651 |
August 14, 2024 | 353.97 | 351.22 | 351.22 | 357.25 | 350.54 | 698,374 |
August 13, 2024 | 354.36 | 357 | 357 | 358.95 | 351.87 | 590,502 |
August 12, 2024 | 364.41 | 358.75 | 358.75 | 365.48 | 353.29 | 137,383 |
August 09, 2024 | 361.76 | 364.41 | 364.41 | 367.31 | 357.97 | 720,977 |
August 08, 2024 | 354.05 | 363.9 | 363.9 | 364.15 | 352.67 | 571,711 |
August 07, 2024 | 358.21 | 353.94 | 353.94 | 366.74 | 353.75 | 1.33M |
August 06, 2024 | 360.75 | 356.78 | 356.78 | 368.64 | 356.2 | 1.35M |
August 05, 2024 | 365.45 | 363.5 | 363.5 | 373.16 | 360.67 | 1.33M |
August 02, 2024 | 377.34 | 373.16 | 373.16 | 379.29 | 368.49 | 1.34M |
August 01, 2024 | 381.14 | 376.97 | 376.97 | 382.5 | 373.26 | 1.09M |
July 31, 2024 | 382.74 | 379.72 | 379.72 | 386.28 | 375.64 | 1.38M |
July 30, 2024 | 377.85 | 383.07 | 383.07 | 385.14 | 372.79 | 1.56M |
July 29, 2024 | 366.52 | 377.36 | 377.36 | 381.95 | 365.18 | 2.05M |
July 26, 2024 | 357.74 | 367.62 | 367.62 | 378.01 | 355 | 4.96M |
July 25, 2024 | 317.77 | 315.23 | 315.23 | 323.9 | 314 | 1.55M |