281.73
+1.325(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 281.73 | 281.73 | 281.73 | 281.73 | 281.73 | 0 |
| February 26, 2024 | 281.73 | 281.73 | 281.73 | 281.73 | 281.73 | 0 |
| February 23, 2024 | 280.62 | 281.73 | 281.73 | 281.73 | 280.62 | 542 |
| February 22, 2024 | 280.4 | 280.4 | 280.4 | 280.4 | 280.4 | 0 |
| February 21, 2024 | 277.17 | 277.17 | 277.17 | 277.17 | 277.17 | 0 |
| February 20, 2024 | 277.19 | 277.27 | 277.27 | 277.27 | 277.19 | 46 |
| February 19, 2024 | 278.82 | 278.82 | 278.82 | 278.82 | 278.82 | 0 |
| February 16, 2024 | 277.32 | 277.32 | 277.32 | 277.32 | 277.32 | 0 |
| February 15, 2024 | 276.25 | 275.82 | 275.82 | 276.25 | 275.82 | 23 |
| February 14, 2024 | 273.45 | 273.21 | 273.21 | 273.45 | 273.21 | 46 |
| February 13, 2024 | 276.71 | 274.9 | 274.9 | 276.71 | 274.9 | 601 |
| February 12, 2024 | 274.45 | 274.45 | 274.45 | 274.45 | 274.45 | 0 |
| February 09, 2024 | 271.71 | 271.71 | 271.71 | 271.71 | 271.71 | 0 |
| February 08, 2024 | 270.1 | 270.1 | 270.1 | 270.1 | 270.1 | 0 |
| February 07, 2024 | 271.86 | 271.86 | 271.86 | 271.86 | 271.86 | 0 |
| February 06, 2024 | 270.61 | 270.61 | 270.61 | 270.61 | 270.61 | 0 |
| February 05, 2024 | 271.09 | 271.09 | 271.09 | 271.09 | 271.09 | 0 |
| February 02, 2024 | 272.02 | 272.02 | 272.02 | 272.02 | 272.02 | 0 |
| February 01, 2024 | 272.76 | 272.76 | 272.76 | 272.76 | 272.76 | 0 |
| January 31, 2024 | 273.7 | 274.42 | 274.42 | 274.42 | 273.7 | 542 |
| January 30, 2024 | 270.94 | 270.94 | 270.94 | 270.94 | 270.94 | 0 |
| January 29, 2024 | 270.94 | 270.94 | 270.94 | 270.94 | 270.94 | 0 |
| January 26, 2024 | 270.43 | 270.43 | 270.43 | 270.43 | 270.43 | 0 |
| January 25, 2024 | 271.32 | 271.32 | 271.32 | 271.32 | 271.32 | 0 |
| January 24, 2024 | 273.43 | 273.43 | 273.43 | 273.43 | 273.43 | 0 |
| January 23, 2024 | 271.5 | 271.5 | 271.5 | 271.5 | 271.5 | 0 |
| January 22, 2024 | 275.5 | 275.5 | 275.5 | 275.5 | 275.5 | 0 |
| January 19, 2024 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | 0 |
| January 18, 2024 | 269.98 | 269.98 | 269.98 | 269.98 | 269.98 | 0 |
| January 17, 2024 | 267.42 | 267.42 | 267.42 | 267.42 | 267.42 | 0 |
| January 16, 2024 | 273.37 | 274.03 | 274.03 | 274.03 | 273.37 | 363 |
| January 15, 2024 | 277.8 | 277.8 | 277.8 | 277.8 | 277.8 | 50 |
| January 12, 2024 | 275.42 | 275.42 | 275.42 | 275.42 | 275.42 | 0 |
| January 11, 2024 | 270.3 | 270.3 | 270.3 | 270.3 | 270.3 | 0 |
| January 10, 2024 | 269.67 | 269.67 | 269.67 | 269.67 | 269.67 | 0 |
| January 09, 2024 | 264.71 | 264.71 | 264.71 | 264.71 | 264.71 | 0 |
| January 08, 2024 | 264.89 | 264.89 | 264.89 | 264.89 | 264.89 | 0 |
| January 05, 2024 | 264.02 | 264.02 | 264.02 | 264.02 | 264.02 | 0 |
| January 04, 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | 0 |
| January 03, 2024 | 260.99 | 261.89 | 261.89 | 261.89 | 260.71 | 1,630 |
| January 02, 2024 | 264.21 | 264.21 | 264.21 | 264.21 | 264.21 | 0 |
| December 29, 2023 | 266.13 | 266.13 | 266.13 | 266.13 | 266.13 | 0 |
| December 28, 2023 | 265.21 | 265.21 | 265.21 | 265.21 | 265.21 | 0 |
| December 27, 2023 | 263.13 | 263.13 | 263.13 | 263.13 | 263.13 | 0 |
| December 22, 2023 | 261.44 | 261.44 | 261.44 | 261.44 | 261.44 | 0 |
| December 21, 2023 | 260.69 | 260.69 | 260.69 | 260.69 | 260.69 | 0 |
| December 20, 2023 | 259.63 | 259.63 | 259.63 | 259.63 | 259.63 | 0 |
| December 19, 2023 | 258.26 | 258.26 | 258.26 | 258.26 | 258.26 | 0 |
| December 18, 2023 | 257.32 | 257.32 | 257.32 | 257.32 | 257.32 | 0 |
| December 15, 2023 | 259.73 | 259.73 | 259.73 | 259.73 | 259.73 | 0 |
| December 14, 2023 | 260.61 | 260.61 | 260.61 | 260.61 | 260.61 | 0 |
| December 13, 2023 | 256.38 | 256.38 | 256.38 | 256.38 | 256.38 | 0 |
| December 12, 2023 | 256.11 | 256.11 | 256.11 | 256.11 | 256.11 | 0 |
| December 11, 2023 | 256.3 | 256.3 | 256.3 | 256.3 | 256.3 | 0 |
| December 08, 2023 | 254.78 | 254.78 | 254.78 | 254.78 | 254.78 | 0 |
| December 07, 2023 | 255.52 | 255.37 | 255.37 | 255.52 | 255.37 | 468 |
| December 06, 2023 | 255.59 | 255.59 | 255.59 | 255.59 | 255.59 | 0 |
| December 05, 2023 | 252.07 | 252.07 | 252.07 | 252.07 | 252.07 | 0 |
| December 04, 2023 | 252.28 | 252.28 | 252.28 | 252.28 | 252.28 | 0 |
| December 01, 2023 | 254.37 | 254.97 | 254.97 | 254.97 | 254.37 | 788 |