733.83
-22.09(-2.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 752.52 | 733.83 | 733.83 | 756.39 | 730.18 | 1.52M |
| September 05, 2024 | 750.25 | 755.92 | 755.92 | 769 | 747.68 | 819,709 |
| September 04, 2024 | 752.53 | 764.44 | 764.44 | 772.82 | 742.77 | 943,400 |
| September 03, 2024 | 805.56 | 765.72 | 765.72 | 806.65 | 761.51 | 1.67M |
| August 30, 2024 | 823.59 | 821.01 | 821.01 | 823.77 | 803.04 | 1.24M |
| August 29, 2024 | 818.4 | 797.32 | 797.32 | 826.96 | 793.74 | 1.24M |
| August 28, 2024 | 819.93 | 805.11 | 805.11 | 821.55 | 799.43 | 1.17M |
| August 27, 2024 | 810.67 | 820.44 | 820.44 | 828.85 | 799.4 | 891,198 |
| August 26, 2024 | 841 | 818.91 | 818.91 | 843.4 | 815.04 | 1.12M |
| August 23, 2024 | 851 | 847.37 | 847.37 | 862.07 | 835.29 | 1.07M |
| August 22, 2024 | 874.99 | 835.72 | 835.72 | 877 | 830 | 1.37M |
| August 21, 2024 | 869.5 | 863.04 | 863.04 | 870.56 | 860.44 | 66,320 |
| August 20, 2024 | 880.65 | 862.86 | 862.86 | 882.05 | 856.26 | 995,135 |
| August 19, 2024 | 865 | 881.28 | 881.28 | 881.96 | 848.1 | 1.03M |
| August 16, 2024 | 871.54 | 871.14 | 871.14 | 881.41 | 860 | 1.12M |
| August 15, 2024 | 864.67 | 891.67 | 891.67 | 894.28 | 858.67 | 682,514 |
| August 14, 2024 | 848.76 | 845.33 | 845.33 | 856.69 | 827.25 | 856,546 |
| August 13, 2024 | 815 | 840.57 | 840.57 | 842.15 | 812.74 | 930,323 |
| August 12, 2024 | 807.44 | 810.89 | 810.89 | 822.51 | 798.22 | 725,612 |
| August 09, 2024 | 808 | 807.9 | 807.9 | 816.34 | 791.56 | 1.01M |
| August 08, 2024 | 780.2 | 799.13 | 799.13 | 801.18 | 760 | 1.49M |
| August 07, 2024 | 797.99 | 748.05 | 748.05 | 803.26 | 743.36 | 1.28M |
| August 06, 2024 | 775.04 | 770.17 | 770.17 | 794.98 | 765.86 | 1.21M |
| August 05, 2024 | 740.68 | 770.39 | 770.39 | 793.85 | 720 | 2.36M |
| August 02, 2024 | 800 | 763 | 763 | 805.43 | 758 | 2.71M |
| August 01, 2024 | 854.75 | 830.33 | 830.33 | 879.85 | 812.55 | 2.89M |
| July 31, 2024 | 893.5 | 921.24 | 921.24 | 924.74 | 880.5 | 1.88M |
| July 30, 2024 | 900 | 854.86 | 854.86 | 905.07 | 853.51 | 1.34M |
| July 29, 2024 | 909.19 | 907.23 | 907.23 | 931.33 | 903.54 | 350,798 |
| July 26, 2024 | 908.1 | 894.64 | 894.64 | 908.66 | 889.04 | 1.09M |
| July 25, 2024 | 910.92 | 884.12 | 884.12 | 917.66 | 881.96 | 1.93M |
| July 24, 2024 | 950 | 909.87 | 909.87 | 952.24 | 908.79 | 1.32M |
| July 23, 2024 | 963.76 | 959.69 | 959.69 | 977.28 | 956.01 | 663,843 |
| July 22, 2024 | 942 | 956.75 | 956.75 | 968.06 | 930.78 | 378,175 |
| July 19, 2024 | 959.54 | 927.49 | 927.49 | 967 | 927.49 | 456,147 |
| July 18, 2024 | 984.18 | 952.6 | 952.6 | 984.18 | 935.36 | 1.57M |
| July 17, 2024 | 1,019.15 | 974.41 | 974.41 | 1,019.15 | 973 | 1.33M |
| July 16, 2024 | 1,075.62 | 1,075.99 | 1,075.99 | 1,082.34 | 1,062.82 | 575,392 |
| July 15, 2024 | 1,069.82 | 1,069.11 | 1,069.11 | 1,081.91 | 1,062.59 | 791,316 |
| July 12, 2024 | 1,056.99 | 1,083.69 | 1,083.69 | 1,089 | 1,053.4 | 463,589 |
| July 11, 2024 | 1,129.77 | 1,059.94 | 1,059.94 | 1,130 | 1,059.49 | 1.31M |
| July 10, 2024 | 1,116.07 | 1,117.85 | 1,117.85 | 1,123.89 | 1,106.75 | 311,750 |
| July 09, 2024 | 1,106.1 | 1,112.55 | 1,112.55 | 1,118.68 | 1,100.24 | 624,331 |
| July 08, 2024 | 1,088.39 | 1,103.25 | 1,103.25 | 1,105.86 | 1,085.24 | 232,599 |
| July 05, 2024 | 1,090.36 | 1,087.8 | 1,087.8 | 1,094.47 | 1,075.08 | 559,663 |
| July 03, 2024 | 1,070 | 1,080.45 | 1,080.45 | 1,082.35 | 1,060.91 | 158,742 |
| July 02, 2024 | 1,048.92 | 1,057.15 | 1,057.15 | 1,070.48 | 1,046.54 | 166,094 |
| July 01, 2024 | 1,062.26 | 1,049.19 | 1,049.19 | 1,071.92 | 1,040.5 | 228,180 |
| June 28, 2024 | 1,065.05 | 1,064.85 | 1,064.85 | 1,086.72 | 1,052.97 | 1.16M |
| June 27, 2024 | 1,076.25 | 1,055.83 | 1,055.83 | 1,084.76 | 1,048.05 | 914,943 |
| June 26, 2024 | 1,053.6 | 1,055.76 | 1,055.76 | 1,069.12 | 1,042.27 | 773,520 |
| June 25, 2024 | 1,024.74 | 1,052.9 | 1,052.9 | 1,054.52 | 1,012.45 | 932,277 |
| June 24, 2024 | 1,047.92 | 1,024.42 | 1,024.42 | 1,057.04 | 1,022.07 | 1.04M |
| June 21, 2024 | 1,059.97 | 1,050.35 | 1,050.35 | 1,064.57 | 1,038.71 | 1.7M |
| June 20, 2024 | 1,091.92 | 1,061.31 | 1,061.31 | 1,093.39 | 1,050.22 | 1.46M |
| June 18, 2024 | 1,071.01 | 1,089.58 | 1,089.58 | 1,101.81 | 1,068.65 | 1.1M |
| June 17, 2024 | 1,030 | 1,071.7 | 1,071.7 | 1,073.39 | 1,030 | 1.05M |
| June 14, 2024 | 1,025 | 1,035.98 | 1,035.98 | 1,042.07 | 1,023.05 | 620,209 |
| June 13, 2024 | 1,027.17 | 1,038.5 | 1,038.5 | 1,044.8 | 1,021.94 | 958,163 |
| June 12, 2024 | 1,011.36 | 1,037.63 | 1,037.63 | 1,040.9 | 1,005.96 | 1.51M |