522.34
+0.71(+0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 19, 2024 | 522.73 | 521.97 | 521.97 | 523.16 | 517.44 | 214,459 |
September 18, 2024 | 520.75 | 523.44 | 523.44 | 523.82 | 516.94 | 145,953 |
September 17, 2024 | 515 | 520.75 | 520.75 | 521.91 | 513.22 | 422,375 |
September 16, 2024 | 524.16 | 521.27 | 521.27 | 527.5 | 519.54 | 338,525 |
September 13, 2024 | 517.34 | 519.78 | 519.78 | 521.53 | 516.09 | 292,828 |
September 12, 2024 | 512.59 | 518.54 | 518.54 | 519.05 | 512.59 | 473,600 |
September 11, 2024 | 517.47 | 515.93 | 515.93 | 518.45 | 508.13 | 650,279 |
September 10, 2024 | 525.52 | 519.97 | 519.97 | 527.01 | 519.32 | 477,067 |
September 09, 2024 | 517 | 524.21 | 524.21 | 525.1 | 517 | 642,061 |
September 06, 2024 | 519.39 | 515 | 515 | 522.89 | 514.73 | 535,700 |
September 05, 2024 | 524.74 | 519.39 | 519.39 | 525.8 | 516.33 | 384,348 |
September 04, 2024 | 524.01 | 523.68 | 523.68 | 528.76 | 520.2 | 580,100 |
September 03, 2024 | 522.65 | 522.69 | 522.69 | 526.66 | 520.51 | 810,744 |
August 30, 2024 | 516.5 | 523.36 | 523.36 | 523.62 | 516.17 | 421,627 |
August 29, 2024 | 514 | 519.35 | 519.35 | 521.52 | 512.2 | 509,560 |
August 28, 2024 | 515.56 | 513.56 | 513.56 | 517.48 | 510.14 | 638,763 |
August 27, 2024 | 512.05 | 512.44 | 512.44 | 513.91 | 508 | 434,000 |
August 26, 2024 | 510.36 | 512 | 512 | 512.34 | 508.81 | 515,215 |
August 23, 2024 | 510 | 509.34 | 509.34 | 510.4 | 505.24 | 555,059 |
August 22, 2024 | 506.21 | 509.63 | 509.63 | 511.87 | 506.21 | 500,873 |
August 21, 2024 | 508.91 | 506.86 | 506.86 | 509.42 | 504.87 | 527,300 |
August 20, 2024 | 504.5 | 508.04 | 508.04 | 508.06 | 500.52 | 452,948 |
August 19, 2024 | 506.75 | 504.98 | 504.98 | 508.47 | 503.6 | 231,825 |
August 16, 2024 | 504.42 | 506.66 | 506.66 | 507.73 | 502.12 | 580,332 |
August 15, 2024 | 504.63 | 503.7 | 503.7 | 505.24 | 501.32 | 611,761 |
August 14, 2024 | 501.47 | 505 | 505 | 507.53 | 500.83 | 720,133 |
August 13, 2024 | 501.49 | 502.38 | 502.38 | 502.51 | 496.45 | 780,962 |
August 12, 2024 | 495.49 | 501.66 | 501.66 | 502.69 | 492 | 922,796 |
August 09, 2024 | 492.47 | 494.34 | 494.34 | 495.86 | 487 | 519,172 |
August 08, 2024 | 487.67 | 491.32 | 491.32 | 495.32 | 484.86 | 544,388 |
August 07, 2024 | 483.36 | 489.75 | 489.75 | 495.05 | 480.68 | 739,967 |
August 06, 2024 | 493.23 | 486.53 | 486.53 | 495.5 | 485.96 | 741,621 |
August 05, 2024 | 497.48 | 492.63 | 492.63 | 506.83 | 486.29 | 967,467 |
August 02, 2024 | 495.98 | 494.55 | 494.55 | 505 | 485.7 | 1.05M |
August 01, 2024 | 485.8 | 493.36 | 493.36 | 494.65 | 483.41 | 997,831 |
July 31, 2024 | 486.54 | 484.32 | 484.32 | 489.38 | 482.85 | 1.45M |
July 30, 2024 | 476.58 | 486.73 | 486.73 | 489.06 | 475.02 | 745,118 |
July 29, 2024 | 481.05 | 477.29 | 477.29 | 482.54 | 475.24 | 877,422 |
July 26, 2024 | 477.56 | 480.3 | 480.3 | 484.45 | 472.11 | 1.13M |
July 25, 2024 | 460.93 | 470.57 | 470.57 | 472.83 | 458.93 | 2.05M |
July 24, 2024 | 444.44 | 442.12 | 442.12 | 445.95 | 437.02 | 1.3M |
July 23, 2024 | 439.44 | 442.3 | 442.3 | 443.64 | 437 | 681,265 |
July 22, 2024 | 437.6 | 438.1 | 438.1 | 438.87 | 435.11 | 790,727 |
July 19, 2024 | 442.55 | 437.94 | 437.94 | 442.55 | 434.8 | 715,453 |
July 18, 2024 | 437.44 | 439.61 | 439.61 | 445.86 | 437.44 | 891,220 |
July 17, 2024 | 434.71 | 440.17 | 440.17 | 441.83 | 433.94 | 1.14M |
July 16, 2024 | 431.21 | 435.16 | 435.16 | 436.05 | 431.2 | 641,320 |
July 15, 2024 | 434.01 | 431.92 | 431.92 | 436.45 | 431.07 | 624,407 |
July 12, 2024 | 435 | 432.24 | 432.24 | 437.69 | 431.63 | 692,103 |
July 11, 2024 | 425.06 | 432.02 | 432.02 | 433.2 | 424.66 | 761,214 |
July 10, 2024 | 422.69 | 426.24 | 426.24 | 426.59 | 422.69 | 717,706 |
July 09, 2024 | 430 | 423.73 | 423.73 | 430.39 | 423.68 | 910,409 |
July 08, 2024 | 435.15 | 430.25 | 430.25 | 436.13 | 429.41 | 728,019 |
July 05, 2024 | 437.09 | 434.75 | 434.75 | 437.09 | 432.49 | 283,929 |
July 03, 2024 | 436.98 | 437.09 | 437.09 | 438.51 | 434.85 | 303,984 |
July 02, 2024 | 434.72 | 437.37 | 437.37 | 437.48 | 433.66 | 504,040 |
July 01, 2024 | 437.6 | 435 | 435 | 440.5 | 433.23 | 719,103 |
June 28, 2024 | 436.31 | 435.95 | 435.95 | 438.1 | 433.95 | 1.1M |
June 27, 2024 | 432.54 | 434.91 | 434.91 | 437.6 | 431.99 | 981,633 |
June 26, 2024 | 430.33 | 431.49 | 431.49 | 433.23 | 427.11 | 779,469 |