373.20
+3.8(+1.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 11, 2024 | 369.01 | 375.12 | 375.12 | 378.33 | 369.01 | 1.59M |
October 10, 2024 | 360 | 369.4 | 369.4 | 369.79 | 360 | 2.18M |
October 09, 2024 | 355.13 | 362.87 | 362.87 | 363.56 | 355 | 2.46M |
October 08, 2024 | 345.4 | 355.13 | 355.13 | 357 | 345 | 3.32M |
October 07, 2024 | 340.62 | 337.94 | 337.94 | 345.56 | 336.81 | 2.4M |
October 04, 2024 | 342 | 342.36 | 342.36 | 342.96 | 335.59 | 2.04M |
October 03, 2024 | 329.96 | 335.94 | 335.94 | 336.69 | 328.91 | 1.91M |
October 02, 2024 | 330.55 | 332.13 | 332.13 | 337.62 | 328.55 | 2.05M |
October 01, 2024 | 341.6 | 329.29 | 329.29 | 341.78 | 328.25 | 2.7M |
September 30, 2024 | 335.17 | 341.8 | 341.8 | 343.43 | 335 | 2.57M |
September 27, 2024 | 338.87 | 335.75 | 335.75 | 339.96 | 334.5 | 1.76M |
September 26, 2024 | 343.55 | 338.73 | 338.73 | 344.27 | 335.3 | 2.53M |
September 25, 2024 | 343.43 | 340.51 | 340.51 | 345 | 338.36 | 1.79M |
September 24, 2024 | 345.04 | 343.52 | 343.52 | 345.87 | 338.51 | 2.26M |
September 23, 2024 | 339.64 | 344.17 | 344.17 | 345.35 | 337.17 | 2.21M |
September 20, 2024 | 333 | 340.12 | 340.12 | 341.05 | 332.33 | 3.66M |
September 19, 2024 | 337.9 | 333.6 | 333.6 | 339.18 | 332.4 | 2.31M |
September 18, 2024 | 336.94 | 329.75 | 329.75 | 337.75 | 328.72 | 2.71M |
September 17, 2024 | 347.21 | 337.93 | 337.93 | 347.94 | 336.27 | 2.5M |
September 16, 2024 | 346.58 | 346.11 | 346.11 | 349.27 | 342.92 | 1.59M |
September 13, 2024 | 345.16 | 346.9 | 346.9 | 352.6 | 344.47 | 1.52M |
September 12, 2024 | 344.01 | 345.16 | 345.16 | 346.4 | 341.3 | 1.76M |
September 11, 2024 | 346.48 | 340.01 | 340.01 | 346.48 | 332.7 | 2.37M |
September 10, 2024 | 347 | 347.58 | 347.58 | 348.11 | 340.07 | 2.31M |
September 09, 2024 | 338.84 | 344.05 | 344.05 | 344.93 | 337.65 | 2.39M |
September 06, 2024 | 345 | 335.82 | 335.82 | 347.03 | 333.84 | 2.21M |
September 05, 2024 | 343.35 | 343.74 | 343.74 | 345.86 | 339.07 | 1.69M |
September 04, 2024 | 343.3 | 346.15 | 346.15 | 348.04 | 338.09 | 3.01M |
September 03, 2024 | 359.55 | 355.07 | 355.07 | 365.5 | 352.95 | 2.62M |
August 30, 2024 | 358.42 | 362.72 | 362.72 | 362.97 | 354.57 | 2.99M |
August 29, 2024 | 352.92 | 358.21 | 358.21 | 366.05 | 352.22 | 2.72M |
August 28, 2024 | 349.47 | 350.44 | 350.44 | 352.78 | 346.08 | 1.65M |
August 27, 2024 | 344.25 | 350.19 | 350.19 | 351.34 | 343.36 | 1.74M |
August 26, 2024 | 349.73 | 347.12 | 347.12 | 354.64 | 345.47 | 3.48M |
August 23, 2024 | 351.2 | 350.75 | 350.75 | 355.14 | 346.23 | 3.51M |
August 22, 2024 | 359.35 | 349.48 | 349.48 | 359.36 | 348.83 | 3.01M |
August 21, 2024 | 364.31 | 363.2 | 363.2 | 366.17 | 360.08 | 691,826 |
August 20, 2024 | 348.69 | 368.01 | 368.01 | 375.37 | 348 | 12.19M |
August 19, 2024 | 336 | 340.96 | 340.96 | 344.48 | 335.11 | 1.3M |
August 16, 2024 | 338.48 | 334.11 | 334.11 | 340.13 | 332.72 | 4.37M |
August 15, 2024 | 340.51 | 341.84 | 341.84 | 345.78 | 340.09 | 2.08M |
August 14, 2024 | 335.99 | 339.91 | 339.91 | 344.33 | 335.51 | 2.56M |
August 13, 2024 | 331.35 | 333.23 | 333.23 | 336.08 | 330.52 | 3.5M |
August 12, 2024 | 330.67 | 331.1 | 331.1 | 332.43 | 325.15 | 1.98M |
August 09, 2024 | 318.16 | 331.48 | 331.48 | 333.14 | 317.49 | 2.82M |
August 08, 2024 | 311.7 | 317.37 | 317.37 | 317.81 | 306.35 | 2.22M |
August 07, 2024 | 311.15 | 304.21 | 304.21 | 314.78 | 304.17 | 3.57M |
August 06, 2024 | 300.12 | 301.93 | 301.93 | 305.34 | 294.85 | 3.22M |
August 05, 2024 | 287.21 | 294.18 | 294.18 | 301.4 | 284.02 | 4.48M |
August 02, 2024 | 305.92 | 305.6 | 305.6 | 309 | 299.55 | 3.52M |
August 01, 2024 | 323.41 | 315.62 | 315.62 | 325.64 | 312.37 | 3.36M |
July 31, 2024 | 320.65 | 324.73 | 324.73 | 326.62 | 316.25 | 2.04M |
July 30, 2024 | 325.24 | 317.51 | 317.51 | 326.83 | 315.01 | 2.7M |
July 29, 2024 | 327.5 | 322.44 | 322.44 | 328.73 | 322 | 806,045 |
July 26, 2024 | 323.23 | 326.81 | 326.81 | 329.16 | 321.27 | 1.71M |
July 25, 2024 | 326.56 | 320.13 | 320.13 | 328.85 | 318.73 | 2.37M |
July 24, 2024 | 334 | 324.24 | 324.24 | 336.27 | 323 | 2.49M |
July 23, 2024 | 334.99 | 335.56 | 335.56 | 340.89 | 332.65 | 2.75M |
July 22, 2024 | 334.45 | 333.7 | 333.7 | 338.87 | 328.88 | 2.99M |
July 19, 2024 | 331.96 | 330.89 | 330.89 | 336.9 | 326.03 | 3.15M |