817.96
-3.78(-0.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 821.53 | 817.96 | 817.96 | 825.01 | 809.54 | 454,483 |
September 05, 2024 | 826.24 | 821.74 | 821.74 | 829.04 | 816.6 | 333,726 |
September 04, 2024 | 826.19 | 827.59 | 827.59 | 830 | 816 | 586,300 |
September 03, 2024 | 829.47 | 832.15 | 832.15 | 835.49 | 825.3 | 402,407 |
August 30, 2024 | 820.38 | 834.36 | 834.36 | 836.48 | 816.99 | 521,000 |
August 29, 2024 | 812.78 | 818.74 | 818.74 | 823.38 | 810 | 310,400 |
August 28, 2024 | 817.48 | 813.7 | 813.7 | 818.5 | 810.31 | 218,633 |
August 27, 2024 | 815.42 | 817.98 | 817.98 | 820.68 | 813.6 | 257,100 |
August 26, 2024 | 830.39 | 818.9 | 818.9 | 833 | 816.09 | 284,009 |
August 23, 2024 | 822.42 | 827.96 | 827.96 | 829.39 | 817.96 | 447,244 |
August 22, 2024 | 818.39 | 818.95 | 818.95 | 820.85 | 814.13 | 418,336 |
August 21, 2024 | 826 | 817.99 | 817.99 | 826.9 | 816.01 | 330,924 |
August 20, 2024 | 833.57 | 829.84 | 825.58 | 833.57 | 824.78 | 284,125 |
August 19, 2024 | 820.93 | 830.38 | 826.12 | 834.6 | 820.7 | 304,239 |
August 16, 2024 | 825.8 | 828.66 | 828.66 | 831.7 | 821 | 370,644 |
August 15, 2024 | 838.15 | 830.08 | 830.08 | 839.05 | 827.14 | 553,501 |
August 14, 2024 | 831.75 | 841.49 | 841.49 | 843.27 | 828.81 | 510,657 |
August 13, 2024 | 825 | 829.64 | 829.64 | 831.47 | 820.99 | 429,171 |
August 12, 2024 | 815 | 819.09 | 819.09 | 820 | 803.28 | 408,979 |
August 09, 2024 | 811.95 | 818.88 | 818.88 | 823.34 | 804.37 | 365,580 |
August 08, 2024 | 775.74 | 809.48 | 809.48 | 812.75 | 772 | 716,659 |
August 07, 2024 | 783.86 | 780.29 | 780.29 | 799.99 | 779.15 | 695,052 |
August 06, 2024 | 767.52 | 784.61 | 784.61 | 791.28 | 763.49 | 410,355 |
August 05, 2024 | 800.81 | 786.03 | 786.03 | 800.81 | 776.28 | 44,757 |
August 02, 2024 | 810.72 | 806.65 | 806.65 | 814.95 | 798.68 | 367,414 |
August 01, 2024 | 792.5 | 811.18 | 811.18 | 813.86 | 792.5 | 622,735 |
July 31, 2024 | 778.27 | 790.24 | 790.24 | 799.53 | 770.55 | 718,731 |
July 30, 2024 | 776.55 | 768.77 | 768.77 | 784.35 | 768.13 | 665,347 |
July 29, 2024 | 771.55 | 776.55 | 776.55 | 783.13 | 768.07 | 399,141 |
July 26, 2024 | 769.31 | 772.97 | 772.97 | 779.98 | 766.87 | 387,381 |
July 25, 2024 | 797.3 | 769.31 | 769.31 | 801.74 | 767.27 | 538,024 |
July 24, 2024 | 802 | 794.15 | 794.15 | 807.07 | 790 | 353,112 |
July 23, 2024 | 806.3 | 802.97 | 802.97 | 812.87 | 800.27 | 243,110 |
July 22, 2024 | 786.82 | 798.86 | 798.86 | 799.97 | 783.32 | 265,964 |
July 19, 2024 | 796.01 | 786.82 | 786.82 | 800 | 783.31 | 225,944 |
July 18, 2024 | 801.84 | 806.54 | 806.54 | 812.32 | 800 | 23,477 |
July 17, 2024 | 810 | 803.14 | 803.14 | 819.41 | 799.17 | 397,150 |
July 16, 2024 | 810 | 812.62 | 812.62 | 813.72 | 797.45 | 261,240 |
July 15, 2024 | 806.62 | 804.66 | 804.66 | 809.6 | 795.34 | 306,569 |
July 12, 2024 | 801.81 | 804.84 | 804.84 | 814.24 | 797.3 | 347,520 |
July 11, 2024 | 785.51 | 797.8 | 797.8 | 803.22 | 784.5 | 459,384 |
July 10, 2024 | 770.72 | 775.96 | 775.96 | 778.93 | 761.19 | 325,617 |
July 09, 2024 | 759.09 | 763.42 | 763.42 | 769.77 | 751.55 | 128,470 |
July 08, 2024 | 753.69 | 756.92 | 756.92 | 760.11 | 750.17 | 289,788 |
July 05, 2024 | 750.37 | 748.46 | 748.46 | 752.38 | 746.73 | 151,710 |
July 03, 2024 | 759.14 | 749 | 749 | 759.14 | 747.67 | 236,184 |
July 02, 2024 | 761.56 | 756.38 | 756.38 | 767.15 | 753.2 | 372,142 |
July 01, 2024 | 756.34 | 759.68 | 759.68 | 762.14 | 751.05 | 327,524 |
June 28, 2024 | 756.95 | 756.6 | 756.6 | 761.95 | 753.59 | 1.15M |
June 27, 2024 | 744.58 | 751.96 | 751.96 | 752.74 | 741.75 | 380,053 |
June 26, 2024 | 737.01 | 741.87 | 741.87 | 746.4 | 735.98 | 654,917 |
June 25, 2024 | 753.01 | 744.19 | 744.19 | 753.21 | 735.72 | 417,789 |
June 24, 2024 | 767.36 | 752.2 | 752.2 | 769.93 | 751.59 | 554,351 |
June 21, 2024 | 763.2 | 763.39 | 763.39 | 764.39 | 757.76 | 183,705 |
June 20, 2024 | 773 | 763.6 | 763.6 | 774.81 | 762.34 | 369,367 |
June 18, 2024 | 768.33 | 773.84 | 773.84 | 774.92 | 763.07 | 385,362 |
June 17, 2024 | 765.06 | 762.38 | 762.38 | 769.6 | 760 | 285,272 |
June 14, 2024 | 768.32 | 766.26 | 766.26 | 771.05 | 761.66 | 263,041 |
June 13, 2024 | 763.02 | 766.6 | 766.6 | 774.51 | 762.15 | 366,086 |
June 12, 2024 | 774.61 | 761.45 | 761.45 | 777.75 | 759.44 | 447,780 |