927.22
+5.65(+0.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 922.62 | 927.22 | 927.22 | 936.47 | 919.29 | 1.42M |
December 19, 2024 | 925.01 | 921.57 | 921.57 | 938.96 | 920.4 | 685,376 |
December 18, 2024 | 954.18 | 926.38 | 926.38 | 963.34 | 925.64 | 634,502 |
December 17, 2024 | 954.27 | 960.84 | 960.84 | 971.43 | 945.45 | 438,700 |
December 16, 2024 | 965 | 957.98 | 957.98 | 972.02 | 955.5 | 481,609 |
December 13, 2024 | 970.15 | 965 | 965 | 982.98 | 963.04 | 394,573 |
December 12, 2024 | 977.22 | 975.3 | 975.3 | 986.5 | 972.73 | 284,435 |
December 11, 2024 | 965.51 | 973.57 | 973.57 | 975.92 | 962.14 | 388,105 |
December 10, 2024 | 973.53 | 961.72 | 961.72 | 973.53 | 951.25 | 464,165 |
December 09, 2024 | 985.77 | 968.98 | 968.98 | 989.84 | 962.08 | 476,100 |
December 06, 2024 | 981.89 | 985 | 985 | 986.68 | 971.12 | 457,105 |
December 05, 2024 | 956.15 | 973.8 | 973.8 | 975.97 | 953.74 | 384,822 |
December 04, 2024 | 963.65 | 965.64 | 965.64 | 969.49 | 959 | 319,485 |
December 03, 2024 | 961.91 | 963.65 | 963.65 | 967.6 | 958.99 | 386,928 |
December 02, 2024 | 971.18 | 964.84 | 964.84 | 973.09 | 956.31 | 536,101 |
November 29, 2024 | 983.84 | 981.48 | 981.48 | 991.93 | 980.03 | 362,812 |
November 27, 2024 | 986 | 979.1 | 979.1 | 994.03 | 978.23 | 459,647 |
November 26, 2024 | 974 | 978.26 | 978.26 | 982.69 | 961.36 | 708,108 |
November 25, 2024 | 940 | 974.35 | 974.35 | 976.35 | 938.55 | 1.81M |
November 22, 2024 | 928.7 | 936.37 | 936.37 | 937.32 | 922.71 | 423,181 |
November 21, 2024 | 914 | 923.6 | 923.6 | 930.15 | 913.76 | 508,100 |
November 20, 2024 | 916.3 | 918.94 | 918.94 | 923.06 | 914.52 | 663,921 |
November 19, 2024 | 911 | 923 | 923 | 927.99 | 905.02 | 545,052 |
November 18, 2024 | 891 | 909.48 | 909.48 | 910.39 | 891 | 480,200 |
November 15, 2024 | 889.48 | 897.37 | 897.37 | 903.62 | 885.98 | 368,252 |
November 14, 2024 | 905.53 | 898.12 | 898.12 | 905.92 | 893.94 | 414,246 |
November 13, 2024 | 901.39 | 901.15 | 901.15 | 910 | 900.52 | 364,100 |
November 12, 2024 | 915.36 | 903.02 | 898.76 | 916.68 | 901.52 | 810,358 |
November 11, 2024 | 921.06 | 913.5 | 909.19 | 927.54 | 911.67 | 289,832 |
November 08, 2024 | 916.16 | 921.06 | 921.06 | 927.82 | 912.77 | 535,876 |
November 07, 2024 | 898.64 | 907.74 | 907.74 | 909.46 | 891.19 | 366,238 |
November 06, 2024 | 895 | 880.5 | 880.5 | 895.89 | 878.87 | 73,152 |
November 05, 2024 | 894.4 | 908.99 | 908.99 | 909.46 | 888.9 | 343,898 |
November 04, 2024 | 888 | 895.92 | 895.92 | 898.19 | 887.15 | 335,828 |
November 01, 2024 | 914 | 888.3 | 888.3 | 916.31 | 887.28 | 448,594 |
October 31, 2024 | 885.36 | 903.6 | 903.6 | 908.37 | 885.36 | 67,788 |
October 30, 2024 | 913.4 | 910.22 | 910.22 | 917.6 | 908.37 | 536,090 |
October 29, 2024 | 912 | 905.91 | 905.91 | 920.15 | 903.94 | 534,500 |
October 28, 2024 | 927.49 | 912.62 | 912.62 | 929.15 | 912.31 | 447,466 |
October 25, 2024 | 917.4 | 914.33 | 914.33 | 943.02 | 913 | 1.03M |
October 24, 2024 | 890.27 | 895.76 | 895.76 | 896.75 | 887.9 | 425,529 |
October 23, 2024 | 873.72 | 891.23 | 891.23 | 891.86 | 873.01 | 313,757 |
October 22, 2024 | 878.62 | 878.37 | 878.37 | 883.04 | 877.4 | 264,262 |
October 21, 2024 | 887.98 | 879.94 | 879.94 | 895.04 | 877.12 | 395,827 |
October 18, 2024 | 888.15 | 895.2 | 895.2 | 895.23 | 884.86 | 299,362 |
October 17, 2024 | 880.91 | 886.5 | 886.5 | 890 | 875.41 | 153,936 |
October 16, 2024 | 878.64 | 876.98 | 876.98 | 882.8 | 875.03 | 5,824 |
October 15, 2024 | 872.12 | 878.03 | 878.03 | 882.02 | 868.49 | 557,710 |
October 14, 2024 | 867.89 | 866.02 | 866.02 | 873.57 | 863.33 | 418,526 |
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 |