1,986.05
-52.13(-2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 2,034.85 | 1,986.05 | 1,986.05 | 2,034.85 | 1,966 | 304,456 |
| September 05, 2024 | 1,991.59 | 2,038.18 | 2,038.18 | 2,048.05 | 1,991.59 | 218,827 |
| September 04, 2024 | 1,996.83 | 1,991.59 | 1,991.59 | 2,006.01 | 1,977.9 | 168,118 |
| September 03, 2024 | 2,050 | 1,990.17 | 1,990.17 | 2,053.59 | 1,984 | 346,159 |
| August 30, 2024 | 2,025.99 | 2,061.66 | 2,061.66 | 2,064.76 | 2,018.41 | 384,426 |
| August 29, 2024 | 2,003.47 | 2,015.79 | 2,015.79 | 2,023.55 | 1,994.99 | 198,987 |
| August 28, 2024 | 2,035.25 | 1,995.17 | 1,995.17 | 2,037 | 1,982.68 | 251,500 |
| August 27, 2024 | 2,002.99 | 2,036.21 | 2,036.21 | 2,048.99 | 2,002.99 | 272,411 |
| August 26, 2024 | 1,991.73 | 2,004.7 | 2,004.7 | 2,007.65 | 1,978 | 181,799 |
| August 23, 2024 | 2,006.5 | 2,000.31 | 2,000.31 | 2,009.82 | 1,980.62 | 157,226 |
| August 22, 2024 | 2,000.2 | 1,988.83 | 1,988.83 | 2,019 | 1,983.45 | 191,532 |
| August 21, 2024 | 2,013.02 | 2,007.46 | 2,007.46 | 2,015.46 | 1,973.26 | 238,976 |
| August 20, 2024 | 2,020 | 2,005.66 | 2,005.66 | 2,027.78 | 2,000.03 | 222,200 |
| August 19, 2024 | 1,989.67 | 2,028 | 2,028 | 2,029.99 | 1,985.17 | 402,051 |
| August 16, 2024 | 1,992 | 1,977.97 | 1,977.97 | 1,999 | 1,969 | 245,078 |
| August 15, 2024 | 1,920 | 1,996.44 | 1,996.44 | 1,998.68 | 1,915 | 519,149 |
| August 14, 2024 | 1,921.68 | 1,898.57 | 1,898.57 | 1,921.68 | 1,883 | 272,937 |
| August 13, 2024 | 1,905 | 1,916.2 | 1,916.2 | 1,923.18 | 1,891.98 | 278,790 |
| August 12, 2024 | 1,884.51 | 1,901.82 | 1,901.82 | 1,904.6 | 1,874.61 | 187,036 |
| August 09, 2024 | 1,869.62 | 1,883.62 | 1,883.62 | 1,909.8 | 1,869.62 | 220,135 |
| August 08, 2024 | 1,880 | 1,869.4 | 1,869.4 | 1,887.34 | 1,829.12 | 345,265 |
| August 07, 2024 | 1,834.88 | 1,869.18 | 1,869.18 | 1,878 | 1,825.81 | 154,658 |
| August 06, 2024 | 1,788.4 | 1,810.39 | 1,810.39 | 1,850 | 1,776.01 | 485,610 |
| August 05, 2024 | 1,666 | 1,776 | 1,776 | 1,820 | 1,656.74 | 725,365 |
| August 02, 2024 | 1,701.21 | 1,776.14 | 1,776.14 | 1,786.97 | 1,692.96 | 958,293 |
| August 01, 2024 | 1,675.49 | 1,606.06 | 1,606.06 | 1,712.46 | 1,579.78 | 624,518 |
| July 31, 2024 | 1,660 | 1,668.9 | 1,668.9 | 1,674.58 | 1,646.12 | 375,074 |
| July 30, 2024 | 1,623.73 | 1,626.15 | 1,626.15 | 1,647.63 | 1,603.09 | 327,144 |
| July 29, 2024 | 1,667.15 | 1,621.4 | 1,621.4 | 1,670 | 1,613.67 | 217,971 |
| July 26, 2024 | 1,629.34 | 1,651.69 | 1,651.69 | 1,668.03 | 1,629.34 | 168,982 |
| July 25, 2024 | 1,634.39 | 1,625.15 | 1,625.15 | 1,674.5 | 1,595.26 | 278,794 |
| July 24, 2024 | 1,676.17 | 1,642.55 | 1,642.55 | 1,676.17 | 1,635.51 | 240,292 |
| July 23, 2024 | 1,683.51 | 1,692.23 | 1,692.23 | 1,700.18 | 1,680.23 | 217,716 |
| July 22, 2024 | 1,668.19 | 1,687.38 | 1,687.38 | 1,691.95 | 1,651.23 | 193,939 |
| July 19, 2024 | 1,612.9 | 1,649.99 | 1,649.99 | 1,664.59 | 1,612.9 | 173,989 |
| July 18, 2024 | 1,670.73 | 1,623.26 | 1,623.26 | 1,685.31 | 1,613.54 | 270,413 |
| July 17, 2024 | 1,710 | 1,670.09 | 1,670.09 | 1,710 | 1,655.1 | 378,219 |
| July 16, 2024 | 1,741.31 | 1,720.43 | 1,720.43 | 1,745.51 | 1,707 | 265,181 |
| July 15, 2024 | 1,745.62 | 1,743.99 | 1,743.99 | 1,760.38 | 1,727.45 | 376,685 |
| July 12, 2024 | 1,710.45 | 1,761.22 | 1,761.22 | 1,764.5 | 1,710.45 | 335,287 |
| July 11, 2024 | 1,710.57 | 1,708.65 | 1,708.65 | 1,733.76 | 1,700.04 | 259,327 |
| July 10, 2024 | 1,733.98 | 1,703.55 | 1,703.55 | 1,739.34 | 1,679.96 | 263,692 |
| July 09, 2024 | 1,698.99 | 1,722.05 | 1,722.05 | 1,733.97 | 1,675.77 | 349,102 |
| July 08, 2024 | 1,659.39 | 1,683.75 | 1,683.75 | 1,700.9 | 1,647 | 310,574 |
| July 05, 2024 | 1,610 | 1,658.96 | 1,658.96 | 1,666.27 | 1,598.06 | 297,265 |
| July 03, 2024 | 1,585 | 1,591.44 | 1,591.44 | 1,594.12 | 1,563.21 | 207,638 |
| July 02, 2024 | 1,590.95 | 1,596.48 | 1,596.48 | 1,617.88 | 1,583.35 | 297,536 |
| July 01, 2024 | 1,635.61 | 1,597.6 | 1,597.6 | 1,641.04 | 1,571.87 | 337,760 |
| June 28, 2024 | 1,663.67 | 1,643.4 | 1,643.4 | 1,673.23 | 1,637.98 | 249,707 |
| June 27, 2024 | 1,682.34 | 1,660.89 | 1,660.89 | 1,690 | 1,650.25 | 250,648 |
| June 26, 2024 | 1,636.5 | 1,678.96 | 1,678.96 | 1,682.69 | 1,626.47 | 315,299 |
| June 25, 2024 | 1,592.2 | 1,642.28 | 1,642.28 | 1,647.18 | 1,590.05 | 281,320 |
| June 24, 2024 | 1,607.76 | 1,582.86 | 1,582.86 | 1,617.84 | 1,580.1 | 244,631 |
| June 21, 2024 | 1,622.03 | 1,600.05 | 1,600.05 | 1,622.03 | 1,579.66 | 303,378 |
| June 20, 2024 | 1,570 | 1,585.03 | 1,585.03 | 1,586.9 | 1,567.97 | 264,157 |
| June 18, 2024 | 1,558.3 | 1,573.4 | 1,573.4 | 1,583.28 | 1,550 | 250,761 |
| June 17, 2024 | 1,580.06 | 1,559.23 | 1,559.23 | 1,587.62 | 1,557.5 | 313,356 |
| June 14, 2024 | 1,581.81 | 1,582.14 | 1,582.14 | 1,588 | 1,561 | 223,146 |
| June 13, 2024 | 1,606.44 | 1,580.53 | 1,580.53 | 1,617.11 | 1,572.53 | 251,087 |
| June 12, 2024 | 1,600.1 | 1,599.34 | 1,599.34 | 1,609 | 1,573.96 | 283,683 |