223.00
-2.37(-1.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2024 | 225.22 | 223 | 223 | 225.7 | 222.9 | 5.87M |
October 18, 2024 | 225 | 225.5 | 225.5 | 225.92 | 223.1 | 5.36M |
October 17, 2024 | 224.27 | 224.42 | 224.42 | 225.85 | 223.31 | 6.47M |
October 16, 2024 | 222.33 | 221.67 | 221.67 | 223.42 | 221.07 | 2.33M |
October 15, 2024 | 223.66 | 222.96 | 222.96 | 224.37 | 221.94 | 1.05M |
October 14, 2024 | 223.2 | 221.48 | 221.48 | 223.7 | 218.88 | 8.4M |
October 11, 2024 | 215.67 | 222.29 | 222.29 | 224.63 | 215.16 | 16.24M |
October 10, 2024 | 214.81 | 212.84 | 212.84 | 214.81 | 211.47 | 7.88M |
October 09, 2024 | 209.7 | 213.42 | 213.42 | 214.24 | 209.38 | 7.02M |
October 08, 2024 | 210.58 | 210.75 | 210.75 | 211.33 | 208.38 | 6.02M |
October 07, 2024 | 211.03 | 210.93 | 210.93 | 213.33 | 209.69 | 6.72M |
October 04, 2024 | 209.3 | 211.22 | 211.22 | 211.67 | 206.91 | 10.21M |
October 03, 2024 | 206.17 | 205.23 | 203.98 | 206.49 | 204.34 | 7.25M |
October 02, 2024 | 207.08 | 207.29 | 206.03 | 208.95 | 205.69 | 5.81M |
October 01, 2024 | 208.9 | 207.04 | 207.04 | 209.09 | 206.19 | 8.16M |
September 30, 2024 | 206.31 | 208.79 | 208.79 | 208.95 | 205.26 | 1.65M |
September 27, 2024 | 210.65 | 210.5 | 210.5 | 212.44 | 209.33 | 7.03M |
September 26, 2024 | 211.13 | 209.78 | 209.78 | 211.7 | 209.01 | 7.36M |
September 25, 2024 | 211.68 | 210.19 | 210.19 | 212.24 | 208.61 | 8.64M |
September 24, 2024 | 211.15 | 211.59 | 211.59 | 212.95 | 210.37 | 7.32M |
September 23, 2024 | 211 | 211.2 | 211.2 | 211.8 | 209.99 | 2.89M |
September 20, 2024 | 209.93 | 210.49 | 210.49 | 211.35 | 209.5 | 7.33M |
September 19, 2024 | 209.78 | 210.48 | 210.48 | 211.91 | 207.34 | 11.51M |
September 18, 2024 | 209.01 | 207.53 | 207.53 | 211.34 | 206.7 | 8.19M |
September 17, 2024 | 207.73 | 209.1 | 209.1 | 209.23 | 207.66 | 2.09M |
September 16, 2024 | 205.83 | 207.86 | 207.86 | 208.21 | 205.59 | 8.55M |
September 13, 2024 | 206.86 | 204.32 | 204.32 | 207.85 | 203.02 | 10.23M |
September 12, 2024 | 207.65 | 206.6 | 206.6 | 208.78 | 204.89 | 9.02M |
September 11, 2024 | 205.25 | 207.23 | 207.23 | 207.7 | 201.83 | 13.66M |
September 10, 2024 | 218.6 | 201.55 | 201.55 | 218.64 | 201.41 | 12.08M |
September 09, 2024 | 215.19 | 216.81 | 216.81 | 218.15 | 214.18 | 8.7M |
September 06, 2024 | 217.6 | 218 | 218 | 218.74 | 217.24 | 758,657 |
September 05, 2024 | 220.15 | 218.29 | 218.29 | 220.76 | 216.03 | 4.46M |
September 04, 2024 | 221.04 | 219.33 | 219.33 | 222.07 | 217.21 | 7.35M |
September 03, 2024 | 222.3 | 220.3 | 220.3 | 224.1 | 219.24 | 8.96M |
August 30, 2024 | 222.5 | 224.8 | 224.8 | 225.48 | 221.93 | 7.99M |
August 29, 2024 | 222.15 | 222.21 | 222.21 | 222.98 | 218.94 | 6.42M |
August 28, 2024 | 219.25 | 221.29 | 221.29 | 222.21 | 219.19 | 6.47M |
August 27, 2024 | 219.51 | 220.18 | 220.18 | 220.42 | 219.19 | 5.19M |
August 26, 2024 | 219.01 | 219.17 | 219.17 | 219.68 | 218.05 | 5.11M |
August 23, 2024 | 217.6 | 218.31 | 218.31 | 219.19 | 216.5 | 7.19M |
August 22, 2024 | 214.58 | 216.63 | 216.63 | 216.8 | 214.34 | 5.23M |
August 21, 2024 | 214.43 | 214.6 | 214.6 | 215 | 212.84 | 5.2M |
August 20, 2024 | 215 | 214.52 | 214.52 | 216 | 213.68 | 5.64M |
August 19, 2024 | 214 | 215.45 | 215.45 | 215.53 | 213.82 | 6.02M |
August 16, 2024 | 211.69 | 213.97 | 213.97 | 214.09 | 211.59 | 7.93M |
August 15, 2024 | 213 | 211.55 | 211.55 | 213.89 | 211.1 | 7M |
August 14, 2024 | 207.74 | 210.24 | 210.24 | 210.76 | 207.12 | 7M |
August 13, 2024 | 207.73 | 207.94 | 207.94 | 208.09 | 205.4 | 6.39M |
August 12, 2024 | 206.41 | 206.19 | 206.19 | 207.14 | 203.66 | 6.94M |
August 09, 2024 | 203.47 | 206.25 | 206.25 | 206.47 | 202.9 | 1.74M |
August 08, 2024 | 202.47 | 204.06 | 204.06 | 204.91 | 201.79 | 7.68M |
August 07, 2024 | 195.4 | 203.91 | 203.91 | 203.91 | 195.4 | 187,160 |
August 06, 2024 | 195.4 | 200.34 | 200.34 | 202.6 | 194 | 10.46M |
August 05, 2024 | 194.05 | 193.8 | 193.8 | 195.16 | 190.9 | 5.31M |
August 02, 2024 | 203.88 | 199.14 | 199.14 | 204.67 | 196.89 | 18.04M |
August 01, 2024 | 213.2 | 207.96 | 207.96 | 213.83 | 206.38 | 10.92M |
July 31, 2024 | 214.78 | 212.8 | 212.8 | 216.39 | 212.67 | 9.07M |
July 30, 2024 | 213.23 | 215.19 | 215.19 | 215.79 | 212.96 | 8.85M |
July 29, 2024 | 212.65 | 210.85 | 210.85 | 213.61 | 210.55 | 6.53M |