405.71
+5.34(+1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
November 06, 2024 | 412.62 | 405.71 | 405.71 | 415.5 | 402.11 | 1.65M |
November 05, 2024 | 398.31 | 400.37 | 400.37 | 403.95 | 396.8 | 606,032 |
November 04, 2024 | 400.42 | 402 | 402 | 406.86 | 399.96 | 219,774 |
November 01, 2024 | 405.8 | 400.42 | 400.42 | 407.08 | 398.31 | 1.29M |
October 31, 2024 | 404.26 | 404.69 | 404.69 | 407.31 | 402 | 746,300 |
October 30, 2024 | 402.66 | 404.69 | 404.69 | 408.14 | 401.33 | 785,100 |
October 29, 2024 | 410.2 | 406.04 | 406.04 | 411 | 405.21 | 666,236 |
October 28, 2024 | 409 | 412.35 | 412.35 | 413.33 | 408.25 | 828,317 |
October 25, 2024 | 413 | 407.93 | 407.93 | 414.75 | 407.42 | 591,048 |
October 24, 2024 | 408.99 | 411.07 | 411.07 | 411.76 | 407.17 | 718,315 |
October 23, 2024 | 407.25 | 408.64 | 408.64 | 411.73 | 406.26 | 1.11M |
October 22, 2024 | 407.05 | 406.65 | 406.65 | 407.9 | 401.81 | 610,200 |
October 21, 2024 | 408 | 406.96 | 406.96 | 410.73 | 405.92 | 838,747 |
October 18, 2024 | 406.99 | 408.73 | 408.73 | 409.58 | 404.2 | 749,969 |
October 17, 2024 | 408.12 | 405.14 | 405.14 | 409.25 | 396.53 | 1.4M |
October 16, 2024 | 403.23 | 409.37 | 409.37 | 410.45 | 403.12 | 867,752 |
October 15, 2024 | 405.02 | 401.99 | 401.99 | 409.04 | 401.48 | 834,600 |
October 14, 2024 | 408.03 | 407.72 | 407.72 | 408.78 | 399.46 | 996,423 |
October 11, 2024 | 405.05 | 411.08 | 411.08 | 412.37 | 404.47 | 653,446 |
October 10, 2024 | 404.77 | 405.76 | 405.76 | 406.55 | 401.86 | 578,148 |
October 09, 2024 | 401.5 | 404.26 | 404.26 | 406.37 | 401.5 | 373,564 |
October 08, 2024 | 403.54 | 400.28 | 400.28 | 405.91 | 398.78 | 974,496 |
October 07, 2024 | 407.87 | 406.04 | 406.04 | 409.09 | 404.39 | 942,080 |
October 04, 2024 | 412 | 407.99 | 407.99 | 412.14 | 405.07 | 877,900 |
October 03, 2024 | 412.69 | 408.74 | 408.74 | 413.83 | 407.72 | 1.1M |
October 02, 2024 | 416.12 | 416.49 | 416.49 | 417.58 | 414.14 | 863,800 |
October 01, 2024 | 415.18 | 416.44 | 416.44 | 420.47 | 411.12 | 1.09M |
September 30, 2024 | 416 | 417.33 | 417.33 | 417.94 | 412.54 | 1.18M |
September 27, 2024 | 414.1 | 418 | 416.53 | 419.63 | 412.57 | 1.41M |
September 26, 2024 | 409.96 | 411.47 | 410.02 | 413.15 | 408.37 | 1.06M |
September 25, 2024 | 412.84 | 406.93 | 405.5 | 413.87 | 406.07 | 923,692 |
September 24, 2024 | 411.74 | 410.89 | 409.45 | 415.75 | 407.37 | 1.25M |
September 23, 2024 | 405.02 | 408.95 | 408.95 | 410.26 | 404.07 | 1.09M |
September 20, 2024 | 406.62 | 405.89 | 405.89 | 409.91 | 402.48 | 2.71M |
September 19, 2024 | 406.52 | 409.73 | 409.73 | 412.45 | 403.34 | 1.74M |
September 18, 2024 | 398 | 401.07 | 401.07 | 405.99 | 396.89 | 1.16M |
September 17, 2024 | 396.5 | 397.88 | 397.88 | 400.12 | 395.45 | 983,252 |
September 16, 2024 | 396 | 394.66 | 394.66 | 399.6 | 393.12 | 940,225 |
September 13, 2024 | 389.99 | 394.68 | 394.68 | 395.2 | 386.42 | 1.13M |
September 12, 2024 | 386.64 | 387 | 387 | 389.06 | 383.1 | 1.07M |
September 11, 2024 | 386.67 | 388.59 | 388.59 | 388.86 | 378.66 | 1.16M |
September 10, 2024 | 388.52 | 387.3 | 387.3 | 389.46 | 381.68 | 1.04M |
September 09, 2024 | 384.14 | 387.23 | 387.23 | 392 | 383.48 | 1.22M |
September 06, 2024 | 384.84 | 381.56 | 381.56 | 389 | 381.32 | 1.67M |
September 05, 2024 | 392 | 383.69 | 383.69 | 395 | 382.83 | 1.39M |
September 04, 2024 | 386.54 | 391.95 | 391.95 | 398.58 | 386.1 | 2.37M |
September 03, 2024 | 384.86 | 385.69 | 385.69 | 388.38 | 379.96 | 1.93M |
August 30, 2024 | 382.2 | 385.74 | 385.74 | 385.89 | 378.45 | 1.41M |
August 29, 2024 | 379.79 | 381.82 | 381.82 | 384.5 | 376.95 | 1.08M |
August 28, 2024 | 374.99 | 377.95 | 377.95 | 379.37 | 374.46 | 1.1M |
August 27, 2024 | 381.5 | 375.98 | 375.98 | 382.03 | 374.94 | 1.11M |
August 26, 2024 | 381.48 | 382.16 | 382.16 | 385.3 | 380.68 | 710,855 |
August 23, 2024 | 378.8 | 381.18 | 381.18 | 382.85 | 376.59 | 952,842 |
August 22, 2024 | 377.08 | 376.59 | 376.59 | 378.11 | 373.55 | 1.07M |
August 21, 2024 | 373.84 | 377.05 | 377.05 | 377.83 | 372.12 | 1.25M |
August 20, 2024 | 374.94 | 372.59 | 372.59 | 376.6 | 371.76 | 932,335 |
August 19, 2024 | 378.99 | 372.91 | 372.91 | 381.01 | 371.81 | 1.68M |
August 16, 2024 | 372.14 | 377.92 | 377.92 | 378.53 | 371.16 | 2.1M |
August 15, 2024 | 359.2 | 373.26 | 373.26 | 378.47 | 357.9 | 3.18M |
August 14, 2024 | 350 | 351.28 | 351.28 | 355.8 | 348.35 | 2.04M |