871.56
+1.02(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 11, 2024 | 869.63 | 871.56 | 871.56 | 878.57 | 864.29 | 425,237 |
October 10, 2024 | 876.76 | 870.54 | 870.54 | 890 | 870.33 | 268,534 |
October 09, 2024 | 870.12 | 876.76 | 876.76 | 877.77 | 862.23 | 239,217 |
October 08, 2024 | 876.68 | 872.51 | 872.51 | 877.77 | 871.44 | 245,000 |
October 07, 2024 | 868.56 | 870.01 | 870.01 | 872.7 | 864.08 | 235,020 |
October 04, 2024 | 883.97 | 876.88 | 876.88 | 883.97 | 867.29 | 236,800 |
October 03, 2024 | 884.92 | 876.22 | 876.22 | 884.92 | 873.97 | 209,435 |
October 02, 2024 | 871.79 | 886.6 | 886.6 | 887.41 | 871.79 | 255,402 |
October 01, 2024 | 894.98 | 883 | 883 | 894.98 | 876.37 | 419,917 |
September 30, 2024 | 879.41 | 887.63 | 887.63 | 889.56 | 879.41 | 534,443 |
September 27, 2024 | 886.15 | 882.69 | 882.69 | 889.61 | 879.95 | 358,841 |
September 26, 2024 | 896.62 | 878.98 | 878.98 | 896.62 | 876.49 | 579,500 |
September 25, 2024 | 892.08 | 890.01 | 890.01 | 896.52 | 888.01 | 538,477 |
September 24, 2024 | 881.92 | 887.58 | 887.58 | 892.07 | 880.44 | 435,032 |
September 23, 2024 | 883.87 | 881.92 | 881.92 | 890.6 | 876.26 | 438,538 |
September 20, 2024 | 865.8 | 877.2 | 877.2 | 886.5 | 862.95 | 1.24M |
September 19, 2024 | 874.95 | 870.09 | 870.09 | 879.47 | 869.01 | 109,899 |
September 18, 2024 | 862.3 | 860.63 | 860.63 | 872.87 | 859.93 | 280,505 |
September 17, 2024 | 877.24 | 864.33 | 864.33 | 881.96 | 861.72 | 302,209 |
September 16, 2024 | 871.38 | 876.57 | 876.57 | 880.73 | 871.38 | 249,137 |
September 13, 2024 | 869.9 | 871.08 | 871.08 | 875.66 | 869.9 | 103,938 |
September 12, 2024 | 874.71 | 868.81 | 868.81 | 874.71 | 855.45 | 342,935 |
September 11, 2024 | 854.48 | 867.7 | 867.7 | 869.27 | 847 | 650,187 |
September 10, 2024 | 835.9 | 864.78 | 864.78 | 865.45 | 835.34 | 598,614 |
September 09, 2024 | 821.34 | 831.8 | 831.8 | 835.4 | 820.08 | 430,136 |
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 |