665.72
-0.3101(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 03, 2024 | 661.13 | 665.72 | 665.72 | 667.18 | 656.82 | 1.37M |
December 02, 2024 | 645.01 | 666.03 | 666.03 | 669.07 | 645 | 1.38M |
November 29, 2024 | 644.81 | 647.03 | 647.03 | 661.5 | 643.27 | 925,644 |
November 27, 2024 | 631.47 | 632.14 | 632.14 | 633.99 | 621.23 | 942,793 |
November 26, 2024 | 651.18 | 631.47 | 631.47 | 651.18 | 623.86 | 923,437 |
November 25, 2024 | 646.69 | 644.67 | 644.67 | 646.69 | 632.11 | 1.91M |
November 22, 2024 | 630 | 639.55 | 639.55 | 643.03 | 630 | 982,002 |
November 21, 2024 | 627.8 | 633.16 | 633.16 | 637.96 | 620 | 1.39M |
November 20, 2024 | 616.49 | 616.83 | 616.83 | 619.95 | 609.89 | 1.2M |
November 19, 2024 | 616.48 | 615.66 | 615.66 | 618.41 | 609.4 | 1.41M |
November 18, 2024 | 614.23 | 620.26 | 620.26 | 623.77 | 611.77 | 1.22M |
November 15, 2024 | 620.53 | 614.46 | 614.46 | 630 | 612.35 | 1.71M |
November 14, 2024 | 660 | 645 | 645 | 660 | 642.74 | 1.17M |
November 13, 2024 | 654.06 | 644.55 | 644.55 | 655.99 | 638.32 | 1.51M |
November 12, 2024 | 663.01 | 664.78 | 664.78 | 669.26 | 654.86 | 1.11M |
November 11, 2024 | 684 | 666.03 | 666.03 | 685.21 | 656.74 | 1.42M |
November 08, 2024 | 689.61 | 687.41 | 687.41 | 694.36 | 681.38 | 1.28M |
November 07, 2024 | 682.85 | 686.15 | 686.15 | 687.82 | 675.1 | 1.12M |
November 06, 2024 | 675 | 669.66 | 669.66 | 678.64 | 657.48 | 1.72M |
November 05, 2024 | 669.08 | 670.33 | 670.33 | 681.55 | 667.25 | 1.02M |
November 04, 2024 | 667.25 | 663.37 | 663.37 | 670.56 | 662.36 | 638,075 |
November 01, 2024 | 666.5 | 669.38 | 669.38 | 678.65 | 663.44 | 906,447 |
October 31, 2024 | 677.65 | 666.23 | 666.23 | 681.05 | 656 | 2M |
October 30, 2024 | 682 | 691.8 | 691.8 | 695.19 | 680.01 | 1.66M |
October 29, 2024 | 675 | 696.23 | 696.23 | 700.4 | 673.77 | 1.33M |
October 28, 2024 | 673.15 | 674.35 | 674.35 | 679.14 | 670.21 | 912,218 |
October 25, 2024 | 669.67 | 673.07 | 673.07 | 682.84 | 668 | 955,127 |
October 24, 2024 | 678.75 | 666.16 | 666.16 | 684.39 | 665.44 | 884,710 |
October 23, 2024 | 664.64 | 664.63 | 664.63 | 672.31 | 654.65 | 846,801 |
October 22, 2024 | 670 | 670.08 | 670.08 | 673.15 | 663.66 | 787,400 |
October 21, 2024 | 677.5 | 673.61 | 673.61 | 679.75 | 667.4 | 739,303 |
October 18, 2024 | 667.93 | 678.52 | 678.52 | 681.9 | 664.32 | 1.18M |
October 17, 2024 | 700.98 | 670.25 | 670.25 | 701.22 | 669.68 | 1.94M |
October 16, 2024 | 720.57 | 682.59 | 682.59 | 720.76 | 682.01 | 2.28M |
October 15, 2024 | 825.52 | 714.32 | 714.32 | 832.38 | 711.13 | 1.37M |
October 14, 2024 | 809.37 | 829.65 | 829.65 | 833 | 809.37 | 568,010 |
October 11, 2024 | 792.78 | 803.73 | 803.73 | 806.42 | 792.67 | 570,837 |
October 10, 2024 | 791.35 | 797.98 | 797.98 | 799.82 | 787 | 461,900 |
October 09, 2024 | 782.03 | 804.63 | 804.63 | 806.78 | 780.35 | 628,618 |
October 08, 2024 | 781.9 | 783.9 | 783.9 | 793.67 | 774.24 | 653,438 |
October 07, 2024 | 777.73 | 781.67 | 781.67 | 787.9 | 771.84 | 748,102 |
October 04, 2024 | 800.46 | 787.39 | 787.39 | 800.46 | 777.21 | 757,463 |
October 03, 2024 | 764.86 | 774.56 | 774.56 | 783.99 | 764 | 584,442 |
October 02, 2024 | 760.66 | 777.36 | 777.36 | 787.44 | 755 | 701,970 |
October 01, 2024 | 778.47 | 753.69 | 753.69 | 786.91 | 746.16 | 1.28M |
September 30, 2024 | 773.08 | 774.41 | 774.41 | 781.26 | 761.29 | 933,006 |
September 27, 2024 | 807.96 | 782.4 | 782.4 | 808.46 | 777.9 | 627,525 |
September 26, 2024 | 813.44 | 804.55 | 804.55 | 822 | 780 | 908,000 |
September 25, 2024 | 762.9 | 772.06 | 772.06 | 782 | 759.69 | 575,100 |
September 24, 2024 | 772 | 770.34 | 770.34 | 775.69 | 752.2 | 821,489 |
September 23, 2024 | 766.28 | 761.27 | 761.27 | 770.39 | 758.55 | 438,849 |
September 20, 2024 | 762.65 | 758.85 | 758.85 | 765.36 | 749.26 | 1.62M |
September 19, 2024 | 759.32 | 772.43 | 772.43 | 782.21 | 755.19 | 1.24M |
September 18, 2024 | 749.55 | 731.04 | 731.04 | 752.15 | 729.79 | 817,846 |
September 17, 2024 | 749.34 | 739.6 | 739.6 | 750.92 | 733.45 | 855,529 |
September 16, 2024 | 735 | 736.4 | 736.4 | 742.99 | 726.15 | 863,090 |
September 13, 2024 | 741.37 | 751.5 | 751.5 | 754.59 | 740.91 | 586,762 |
September 12, 2024 | 746.87 | 733.28 | 733.28 | 746.87 | 730 | 1.07M |
September 11, 2024 | 715.28 | 748.82 | 748.82 | 751.61 | 703.9 | 1.07M |
September 10, 2024 | 709.89 | 713.46 | 713.46 | 717 | 696.42 | 778,900 |