329.83
+0.09(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2024 | 329.83 | 329.83 | 329.83 | 329.83 | 329.83 | 0 |
| March 15, 2024 | 329.75 | 329.83 | 329.83 | 329.99 | 329.75 | 1.87M |
| March 14, 2024 | 329.76 | 329.74 | 329.74 | 329.8 | 329.61 | 3.39M |
| March 13, 2024 | 322.46 | 321.98 | 321.98 | 323.78 | 320.94 | 674,780 |
| March 12, 2024 | 319.6 | 322.32 | 322.32 | 322.32 | 319.46 | 659,009 |
| March 11, 2024 | 319.11 | 319.19 | 319.19 | 320.35 | 318.52 | 210,531 |
| March 08, 2024 | 317.8 | 319.95 | 319.95 | 319.95 | 317.53 | 345,961 |
| March 07, 2024 | 319.39 | 317.45 | 317.45 | 319.66 | 317.07 | 241,736 |
| March 06, 2024 | 318.22 | 318.41 | 318.41 | 319.85 | 316.77 | 252,789 |
| March 05, 2024 | 318.24 | 318.83 | 318.83 | 319.31 | 317.62 | 156,939 |
| March 04, 2024 | 315.58 | 318.24 | 318.24 | 318.38 | 315.58 | 188,540 |
| March 01, 2024 | 315 | 316.24 | 316.24 | 317 | 314.3 | 242,648 |
| February 29, 2024 | 315.84 | 313.97 | 313.97 | 316.46 | 313.89 | 350,520 |
| February 28, 2024 | 314.53 | 315.55 | 315.55 | 316.73 | 314.53 | 122,343 |
| February 27, 2024 | 315.77 | 314.89 | 314.89 | 318.4 | 314.35 | 313,953 |
| February 26, 2024 | 319.9 | 315.99 | 315.99 | 320.33 | 296.06 | 1.11M |
| February 23, 2024 | 318.62 | 320.25 | 320.25 | 320.56 | 318.62 | 339,889 |
| February 22, 2024 | 318.94 | 319.38 | 319.38 | 319.62 | 318.4 | 375,086 |
| February 21, 2024 | 318.01 | 318.94 | 318.94 | 319 | 318.01 | 255,994 |
| February 20, 2024 | 317.75 | 318.59 | 318.59 | 319 | 317.56 | 350,166 |
| February 16, 2024 | 318.22 | 318.25 | 318.25 | 320.08 | 317.22 | 265,363 |
| February 15, 2024 | 320.85 | 319.39 | 319.39 | 321.45 | 318.58 | 479,153 |
| February 14, 2024 | 318.69 | 320.85 | 320.85 | 321.1 | 318.43 | 482,687 |
| February 13, 2024 | 317.6 | 318 | 318 | 318.6 | 317.27 | 449,752 |
| February 12, 2024 | 316.95 | 318.57 | 318.57 | 318.6 | 316.75 | 541,896 |
| February 09, 2024 | 316.85 | 317.14 | 317.14 | 317.17 | 315.38 | 469,644 |
| February 08, 2024 | 315.5 | 316.12 | 316.12 | 316.77 | 315.5 | 502,263 |
| February 07, 2024 | 316 | 314.06 | 314.06 | 316 | 313.77 | 835,666 |
| February 06, 2024 | 313.76 | 315.81 | 315.81 | 315.87 | 313.51 | 608,465 |
| February 05, 2024 | 315 | 316.89 | 316.89 | 317.3 | 315 | 617,437 |
| February 02, 2024 | 313.41 | 314.88 | 314.88 | 315.29 | 313.32 | 520,675 |
| February 01, 2024 | 313.99 | 313.5 | 313.5 | 314.15 | 313.1 | 582,291 |
| January 31, 2024 | 314 | 313.42 | 313.42 | 314.58 | 313.14 | 726,273 |
| January 30, 2024 | 314.15 | 313.86 | 313.86 | 314.5 | 312.78 | 1.4M |
| January 29, 2024 | 314.5 | 313.94 | 313.94 | 314.5 | 313.8 | 907,387 |
| January 26, 2024 | 314.31 | 314 | 314 | 314.9 | 313.89 | 802,722 |
| January 25, 2024 | 315.95 | 313.95 | 313.95 | 315.95 | 313.63 | 1.16M |
| January 24, 2024 | 315.81 | 315.15 | 315.15 | 316.14 | 315 | 733,901 |
| January 23, 2024 | 315.4 | 315.96 | 315.96 | 316.24 | 314.8 | 843,141 |
| January 22, 2024 | 316.45 | 315.14 | 315.14 | 316.72 | 315.05 | 898,153 |
| January 19, 2024 | 316.43 | 315.62 | 315.62 | 316.45 | 315.51 | 774,954 |
| January 18, 2024 | 316.51 | 315.95 | 315.95 | 316.8 | 315.64 | 1.08M |
| January 17, 2024 | 316.75 | 316.14 | 316.14 | 317.13 | 315.9 | 1.36M |
| January 16, 2024 | 316.81 | 316.75 | 316.75 | 317.56 | 316.6 | 874,265 |
| January 12, 2024 | 317.29 | 316.75 | 316.75 | 319.42 | 316.55 | 1.05M |
| January 11, 2024 | 317.05 | 316.53 | 316.53 | 317.7 | 316.25 | 1.2M |
| January 10, 2024 | 317.7 | 317.29 | 317.29 | 318.18 | 317.24 | 1.39M |
| January 09, 2024 | 316.8 | 317.13 | 317.13 | 317.45 | 316.52 | 1.61M |
| January 08, 2024 | 316.97 | 316.69 | 316.69 | 317.04 | 316.31 | 1.13M |
| January 05, 2024 | 315.02 | 316.25 | 316.25 | 317.04 | 314.88 | 1.1M |
| January 04, 2024 | 314.9 | 315.05 | 315.05 | 315.55 | 314.75 | 1.81M |
| January 03, 2024 | 314.74 | 314.16 | 314.16 | 315.68 | 313.96 | 2.67M |
| January 02, 2024 | 316.36 | 314.74 | 314.74 | 316.99 | 314.31 | 1.95M |
| December 29, 2023 | 316.81 | 316.51 | 316.51 | 317.2 | 316.26 | 1.11M |
| December 28, 2023 | 317.25 | 316.3 | 316.3 | 318.22 | 316.11 | 2.07M |
| December 27, 2023 | 317.18 | 317.16 | 317.16 | 317.49 | 316.94 | 1.82M |
| December 26, 2023 | 317.8 | 317 | 317 | 318.19 | 316.83 | 2.41M |
| December 22, 2023 | 317.3 | 317.85 | 317.85 | 318.75 | 315.79 | 6.98M |
| December 21, 2023 | 213.49 | 215.19 | 215.19 | 215.63 | 210.91 | 183,517 |
| December 20, 2023 | 217.38 | 211.38 | 211.38 | 219.49 | 210.14 | 232,868 |