186.78
-2.58(-1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 186.58 | 186.78 | 186.78 | 192.86 | 185.01 | 13.33M |
| December 19, 2024 | 194.44 | 189.36 | 189.36 | 195.3 | 188.5 | 5.49M |
| December 18, 2024 | 201 | 188.76 | 188.76 | 202 | 186.54 | 6.4M |
| December 17, 2024 | 202.33 | 201.24 | 201.24 | 207.24 | 199 | 5.36M |
| December 16, 2024 | 198.15 | 202.5 | 202.5 | 203 | 195.5 | 6.09M |
| December 13, 2024 | 200.25 | 196.56 | 196.56 | 201.25 | 196.18 | 3.85M |
| December 12, 2024 | 198.55 | 200.11 | 200.11 | 201.7 | 197.76 | 3.29M |
| December 11, 2024 | 195.32 | 199.21 | 199.21 | 199.43 | 195.32 | 3.38M |
| December 10, 2024 | 195.76 | 194.88 | 194.88 | 198.22 | 193.87 | 3.49M |
| December 09, 2024 | 203.5 | 194.47 | 194.47 | 205.11 | 194.07 | 5.07M |
| December 06, 2024 | 202.58 | 202.95 | 202.95 | 204.58 | 201.31 | 3.96M |
| December 05, 2024 | 202 | 201.52 | 201.52 | 203.75 | 200.79 | 3.39M |
| December 04, 2024 | 198.23 | 202.29 | 202.29 | 203.39 | 196.3 | 5.43M |
| December 03, 2024 | 194.04 | 196.3 | 196.3 | 197.88 | 193.43 | 5.16M |
| December 02, 2024 | 195.12 | 195.09 | 195.09 | 196.16 | 193.26 | 4.65M |
| November 29, 2024 | 193.13 | 193.91 | 193.91 | 194.61 | 191.73 | 2.09M |
| November 27, 2024 | 196.86 | 192.19 | 192.19 | 196.96 | 191.39 | 9.25M |
| November 26, 2024 | 194.72 | 198.2 | 198.2 | 198.61 | 194.32 | 5.72M |
| November 25, 2024 | 193.98 | 193.19 | 193.19 | 198.08 | 191.59 | 8.69M |
| November 22, 2024 | 196.31 | 191.68 | 191.68 | 197.01 | 187.6 | 12.64M |
| November 21, 2024 | 193.1 | 198.85 | 198.85 | 202 | 190.28 | 14.87M |
| November 20, 2024 | 194.78 | 196.45 | 196.45 | 197.46 | 191.97 | 11.06M |
| November 19, 2024 | 192.6 | 194.03 | 194.03 | 194.52 | 191.52 | 4.76M |
| November 18, 2024 | 196.5 | 193.42 | 193.42 | 196.69 | 192.87 | 4.47M |
| November 15, 2024 | 194.72 | 193.5 | 193.5 | 196.25 | 192.79 | 4.41M |
| November 14, 2024 | 201.06 | 197.2 | 197.2 | 201.58 | 197.02 | 4.86M |
| November 13, 2024 | 199.64 | 201.18 | 201.18 | 204.27 | 198.66 | 3.93M |
| November 12, 2024 | 197.88 | 199.01 | 199.01 | 199.66 | 196.99 | 3.7M |
| November 11, 2024 | 197.83 | 199.05 | 199.05 | 200.35 | 196.85 | 3.76M |
| November 08, 2024 | 194.5 | 195.7 | 195.7 | 196.61 | 192.14 | 4.12M |
| November 07, 2024 | 189.3 | 193.5 | 193.5 | 193.61 | 188.11 | 4.21M |
| November 06, 2024 | 189 | 192.59 | 192.59 | 193.1 | 188 | 5.03M |
| November 05, 2024 | 182.25 | 183.15 | 183.15 | 184.25 | 181.1 | 2.71M |
| November 04, 2024 | 180.33 | 180.56 | 180.56 | 181.94 | 178 | 3.06M |
| November 01, 2024 | 179.52 | 181.32 | 181.32 | 182.89 | 178.55 | 5.85M |
| October 31, 2024 | 182.34 | 180.17 | 180.17 | 184.69 | 179.1 | 4.06M |
| October 30, 2024 | 182.17 | 179.76 | 179.76 | 183.94 | 179.34 | 2.94M |
| October 29, 2024 | 180.89 | 182.7 | 182.7 | 183.74 | 178.9 | 4.41M |
| October 28, 2024 | 184 | 181.18 | 181.18 | 184.46 | 180.72 | 3.13M |
| October 25, 2024 | 183.87 | 183.22 | 183.22 | 186.2 | 182.87 | 2.69M |
| October 24, 2024 | 180.35 | 182.29 | 182.29 | 183.26 | 180.08 | 2.97M |
| October 23, 2024 | 186.78 | 179.1 | 179.1 | 187.07 | 178.79 | 5.4M |
| October 22, 2024 | 187.36 | 188.05 | 188.05 | 189.64 | 185.66 | 3.17M |
| October 21, 2024 | 187.49 | 189.21 | 189.21 | 192 | 186.52 | 4.36M |
| October 18, 2024 | 186.61 | 187.42 | 187.42 | 188 | 186.32 | 2.9M |
| October 17, 2024 | 186 | 188.08 | 188.08 | 189.87 | 185.17 | 3.1M |
| October 16, 2024 | 187.22 | 186.62 | 186.62 | 187.27 | 183.7 | 6.17M |
| October 15, 2024 | 186.53 | 187.22 | 187.22 | 188.16 | 185.01 | 7.46M |
| October 14, 2024 | 188.5 | 186.96 | 186.96 | 188.57 | 184.9 | 2.99M |
| October 11, 2024 | 184.51 | 186.6 | 186.6 | 189.17 | 184.48 | 4.6M |
| October 10, 2024 | 180 | 184.7 | 184.7 | 184.9 | 180 | 4.45M |
| October 09, 2024 | 177.57 | 181.44 | 181.44 | 181.78 | 177.5 | 4.92M |
| October 08, 2024 | 172.7 | 177.57 | 177.57 | 178.5 | 172.5 | 6.64M |
| October 07, 2024 | 170.31 | 168.97 | 168.97 | 172.78 | 168.41 | 4.8M |
| October 04, 2024 | 171 | 171.18 | 171.18 | 171.48 | 167.8 | 4.07M |
| October 03, 2024 | 164.98 | 167.97 | 167.97 | 168.35 | 164.46 | 4.02M |
| October 02, 2024 | 165.28 | 166.07 | 166.07 | 168.81 | 164.28 | 4.11M |
| October 01, 2024 | 170.8 | 164.65 | 164.65 | 170.89 | 164.13 | 5.41M |
| September 30, 2024 | 167.59 | 170.9 | 170.9 | 171.72 | 167.5 | 5.14M |
| September 27, 2024 | 169.44 | 167.88 | 167.88 | 169.98 | 167.25 | 3.52M |