178.32
+2.82(+1.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 26, 2024 | 175.38 | 178.32 | 178.32 | 179.57 | 173.73 | 295,874 |
December 24, 2024 | 175.5 | 175.5 | 175.5 | 175.95 | 172.51 | 712,500 |
December 23, 2024 | 172.61 | 174.63 | 174.63 | 175.21 | 171.68 | 604,800 |
December 20, 2024 | 166.63 | 173.76 | 173.76 | 175.79 | 166.63 | 1.13M |
December 19, 2024 | 170.77 | 169.4 | 169.4 | 174.2 | 168.4 | 437,038 |
December 18, 2024 | 178.05 | 168.3 | 168.3 | 180.19 | 167.89 | 426,713 |
December 17, 2024 | 177.32 | 176.99 | 176.99 | 179.21 | 172.64 | 532,977 |
December 16, 2024 | 179.75 | 179.71 | 179.71 | 184.62 | 177.94 | 681,791 |
December 13, 2024 | 181 | 179.48 | 179.48 | 182.57 | 176 | 605,900 |
December 12, 2024 | 178.97 | 180.56 | 180.56 | 181.87 | 175.42 | 560,200 |
December 11, 2024 | 182.8 | 179.2 | 179.2 | 184.94 | 178.27 | 469,600 |
December 10, 2024 | 183.96 | 180.84 | 180.84 | 183.96 | 178.36 | 635,931 |
December 09, 2024 | 192.79 | 183.47 | 183.47 | 193.56 | 183.03 | 422,200 |
December 06, 2024 | 195.79 | 192.61 | 192.61 | 197.5 | 191.49 | 328,723 |
December 05, 2024 | 195.16 | 194.2 | 194.2 | 199.64 | 190.2 | 431,321 |
December 04, 2024 | 190 | 195 | 195 | 195 | 190 | 353,900 |
December 03, 2024 | 182.77 | 190.77 | 190.77 | 194.7 | 182.77 | 675,706 |
December 02, 2024 | 182.57 | 182.77 | 182.77 | 183.84 | 181.13 | 282,300 |
November 29, 2024 | 182.26 | 181.16 | 181.16 | 183.83 | 180.63 | 131,634 |
November 27, 2024 | 181.83 | 180.67 | 180.67 | 183.22 | 178.91 | 240,648 |
November 26, 2024 | 180.7 | 180.25 | 180.25 | 183.48 | 177.04 | 439,400 |
November 25, 2024 | 181.18 | 181.55 | 181.55 | 183.96 | 180.78 | 415,021 |
November 22, 2024 | 182 | 180.3 | 180.3 | 185.44 | 179.95 | 539,501 |
November 21, 2024 | 182.11 | 183.24 | 183.24 | 187.93 | 178.36 | 776,300 |
November 20, 2024 | 192 | 176.56 | 176.56 | 195 | 172.7 | 1.45M |
November 19, 2024 | 193.78 | 202.79 | 202.79 | 203.9 | 193.57 | 617,348 |
November 18, 2024 | 188.61 | 195.83 | 195.83 | 201.03 | 187.59 | 775,000 |
November 15, 2024 | 182.81 | 187.03 | 187.03 | 187.74 | 182.25 | 82,600 |
November 14, 2024 | 186.9 | 184.66 | 184.66 | 189.5 | 183.66 | 428,148 |
November 13, 2024 | 192.73 | 186.09 | 186.09 | 193.71 | 185.71 | 360,500 |
November 12, 2024 | 193.33 | 189.24 | 189.24 | 198.53 | 186.86 | 427,301 |
November 11, 2024 | 192.57 | 193.31 | 193.31 | 196.65 | 190.62 | 411,569 |
November 08, 2024 | 178 | 189.63 | 189.63 | 190.56 | 175.04 | 925,229 |
November 07, 2024 | 179.89 | 177.79 | 177.79 | 181.89 | 173 | 757,700 |
November 06, 2024 | 186.5 | 179.27 | 179.27 | 187.05 | 170.46 | 1.13M |
November 05, 2024 | 177.11 | 184.31 | 184.31 | 185.35 | 177.11 | 243,400 |
November 04, 2024 | 174.64 | 175.94 | 175.94 | 178.54 | 174.49 | 245,600 |
November 01, 2024 | 177.16 | 175.2 | 175.2 | 180.62 | 172.33 | 327,200 |
October 31, 2024 | 170.92 | 174.33 | 174.33 | 176.24 | 170.11 | 370,234 |
October 30, 2024 | 180 | 172.85 | 172.85 | 181.89 | 171.97 | 622,613 |
October 29, 2024 | 185.61 | 179.24 | 179.24 | 186.85 | 178 | 547,300 |
October 28, 2024 | 193.55 | 188.37 | 188.37 | 193.55 | 184.05 | 496,800 |
October 25, 2024 | 196.07 | 193.9 | 193.9 | 196.65 | 193.28 | 53,142 |
October 24, 2024 | 195.55 | 195.29 | 195.29 | 197.79 | 194.9 | 144,358 |
October 23, 2024 | 195.15 | 193.46 | 193.46 | 196.09 | 192.03 | 118,833 |
October 22, 2024 | 200.58 | 196.09 | 196.09 | 202.59 | 195.83 | 245,400 |
October 21, 2024 | 197.54 | 202.82 | 202.82 | 207.2 | 197.54 | 287,031 |
October 18, 2024 | 196.63 | 198.33 | 198.33 | 199.06 | 195 | 310,200 |
October 17, 2024 | 199.93 | 196.3 | 196.3 | 199.93 | 196.09 | 195,100 |
October 16, 2024 | 190.63 | 199.03 | 199.03 | 200.52 | 190.1 | 369,935 |
October 15, 2024 | 188.89 | 187.99 | 187.99 | 189.49 | 185.5 | 210,700 |
October 14, 2024 | 188.87 | 188.85 | 188.85 | 191.83 | 188.36 | 126,200 |
October 11, 2024 | 186.34 | 189.02 | 189.02 | 189.09 | 186.2 | 182,205 |
October 10, 2024 | 188.45 | 186.77 | 186.77 | 188.64 | 184.69 | 213,902 |
October 09, 2024 | 190.13 | 190.21 | 190.21 | 192.2 | 187.81 | 151,000 |
October 08, 2024 | 193.74 | 190.13 | 190.13 | 193.98 | 189.87 | 248,141 |
October 07, 2024 | 189.24 | 190.81 | 190.81 | 193.67 | 187.54 | 236,400 |
October 04, 2024 | 189.03 | 190.88 | 190.88 | 191.56 | 187.16 | 219,100 |
October 03, 2024 | 191.25 | 186.72 | 186.72 | 193.1 | 186.1 | 268,108 |
October 02, 2024 | 190.69 | 192.97 | 192.97 | 193.18 | 190.01 | 169,447 |