354.03
+5.1(+1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2024 | 347.78 | 354.03 | 354.03 | 354.6 | 346.42 | 33,314 |
| December 23, 2024 | 347.04 | 348.93 | 348.93 | 349.5 | 343.26 | 157,136 |
| December 20, 2024 | 348.02 | 347.07 | 347.07 | 354.33 | 345.15 | 200,200 |
| December 19, 2024 | 355.13 | 351.99 | 351.99 | 355.7 | 348.13 | 204,100 |
| December 18, 2024 | 356.37 | 352.81 | 352.81 | 364.29 | 349.34 | 304,217 |
| December 17, 2024 | 355.42 | 354.25 | 354.25 | 359.82 | 351.16 | 159,028 |
| December 16, 2024 | 369.94 | 360.3 | 360.3 | 373.68 | 359.54 | 148,035 |
| December 13, 2024 | 378.18 | 369.94 | 369.94 | 378.2 | 365.52 | 100,538 |
| December 12, 2024 | 385 | 382.08 | 382.08 | 385.69 | 378 | 85,225 |
| December 11, 2024 | 399.8 | 380.75 | 380.75 | 400.02 | 379.71 | 153,740 |
| December 10, 2024 | 404.88 | 395.7 | 395.7 | 406.75 | 395.55 | 95,000 |
| December 09, 2024 | 410.39 | 417.6 | 417.6 | 420.5 | 409.08 | 28,853 |
| December 06, 2024 | 408 | 408.16 | 408.16 | 411.12 | 405.92 | 50,421 |
| December 05, 2024 | 408 | 404.81 | 404.81 | 411.55 | 403.05 | 56,100 |
| December 04, 2024 | 411.65 | 410.84 | 410.84 | 417.45 | 405.62 | 78,832 |
| December 03, 2024 | 416.63 | 411.8 | 411.8 | 416.63 | 406.47 | 116,738 |
| December 02, 2024 | 414.36 | 413.32 | 413.32 | 414.77 | 400.74 | 101,821 |
| November 29, 2024 | 407.52 | 412.79 | 412.79 | 416.21 | 404.06 | 119,702 |
| November 27, 2024 | 420.93 | 403.46 | 403.46 | 422.73 | 398.24 | 166,826 |
| November 26, 2024 | 416.78 | 422.93 | 422.93 | 423.86 | 414.37 | 110,900 |
| November 25, 2024 | 423.82 | 418.68 | 418.68 | 429.95 | 418.04 | 172,545 |
| November 22, 2024 | 412 | 419.01 | 419.01 | 420.01 | 412 | 101,600 |
| November 21, 2024 | 395.86 | 408.42 | 408.42 | 408.76 | 394.67 | 70,315 |
| November 20, 2024 | 395.82 | 392.69 | 392.69 | 395.82 | 384.21 | 180,900 |
| November 19, 2024 | 390.83 | 395.71 | 395.71 | 399.71 | 390.26 | 76,841 |
| November 18, 2024 | 392.95 | 397.28 | 397.28 | 400.63 | 390.3 | 49,000 |
| November 15, 2024 | 396.14 | 391.88 | 391.88 | 396.14 | 385.08 | 91,600 |
| November 14, 2024 | 395.25 | 392.66 | 392.66 | 399.08 | 391.57 | 54,300 |
| November 13, 2024 | 403.13 | 392.89 | 392.89 | 403.13 | 389.45 | 99,900 |
| November 12, 2024 | 402.4 | 397.36 | 397.36 | 405.84 | 395.42 | 79,500 |
| November 11, 2024 | 402 | 406.46 | 406.46 | 422.54 | 402 | 81,400 |
| November 08, 2024 | 389.43 | 399.83 | 399.83 | 399.91 | 389.43 | 81,400 |
| November 07, 2024 | 382.93 | 387.14 | 387.14 | 388.21 | 378.48 | 77,350 |
| November 06, 2024 | 382.1 | 385.16 | 385.16 | 393.19 | 382.1 | 141,339 |
| November 05, 2024 | 347.6 | 359.74 | 359.74 | 359.79 | 347.6 | 52,000 |
| November 04, 2024 | 343 | 349.69 | 349.69 | 350.99 | 342.58 | 45,914 |
| November 01, 2024 | 337.36 | 343.38 | 343.38 | 345.89 | 337.36 | 72,607 |
| October 31, 2024 | 332.77 | 333.06 | 333.06 | 336.55 | 331.05 | 72,427 |
| October 30, 2024 | 315 | 335.67 | 335.67 | 343.53 | 315 | 89,432 |
| October 29, 2024 | 319.38 | 320.55 | 320.55 | 321.54 | 316.07 | 41,000 |
| October 28, 2024 | 319.94 | 322.15 | 322.15 | 322.88 | 319.5 | 31,900 |
| October 25, 2024 | 321.96 | 316.45 | 316.45 | 323.06 | 315.74 | 33,206 |
| October 24, 2024 | 317.28 | 317.86 | 317.86 | 319.32 | 311.94 | 55,559 |
| October 23, 2024 | 316.82 | 317 | 317 | 320.52 | 314.01 | 27,618 |
| October 22, 2024 | 323.67 | 318.33 | 318.33 | 323.67 | 317.44 | 37,300 |
| October 21, 2024 | 326.6 | 324.08 | 324.08 | 327.78 | 321.74 | 59,747 |
| October 18, 2024 | 336.33 | 328.09 | 328.09 | 336.33 | 327.09 | 31,902 |
| October 17, 2024 | 337 | 334.68 | 334.68 | 337 | 333.25 | 31,217 |
| October 16, 2024 | 333.74 | 334.83 | 334.83 | 338.13 | 333.74 | 42,200 |
| October 15, 2024 | 330.35 | 329.53 | 329.53 | 337.05 | 328.88 | 52,137 |
| October 14, 2024 | 327.34 | 328.81 | 328.81 | 331.31 | 327.34 | 40,800 |
| October 11, 2024 | 322.87 | 328.16 | 328.16 | 329.63 | 322.87 | 35,900 |
| October 10, 2024 | 317.65 | 320.2 | 320.2 | 320.85 | 315.42 | 59,500 |
| October 09, 2024 | 323.86 | 322.38 | 322.06 | 329.89 | 321.08 | 51,625 |
| October 08, 2024 | 325.67 | 323.15 | 322.83 | 325.67 | 321.8 | 47,300 |
| October 07, 2024 | 323.05 | 323.97 | 323.65 | 327.65 | 320.78 | 67,000 |
| October 04, 2024 | 327.54 | 326.27 | 326.27 | 327.6 | 323.61 | 53,580 |
| October 03, 2024 | 325.52 | 321.41 | 321.41 | 327.02 | 320.76 | 66,436 |
| October 02, 2024 | 328.01 | 326.33 | 326.33 | 331.93 | 325.61 | 36,900 |
| October 01, 2024 | 338.57 | 331.59 | 331.59 | 338.57 | 330.07 | 62,800 |