335.82
-7.92(-2.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 18, 2024 | 329.27 | 323.88 | 323.88 | 331 | 320.26 | 2.51M |
July 17, 2024 | 334.91 | 332.14 | 332.14 | 335.87 | 327.63 | 2.31M |
July 16, 2024 | 340.6 | 338.59 | 338.59 | 341.69 | 335.51 | 942,017 |
July 15, 2024 | 332.79 | 340.91 | 340.91 | 343.69 | 329.25 | 2.53M |
July 12, 2024 | 332.01 | 336.5 | 336.5 | 338.2 | 331.28 | 1.79M |
July 11, 2024 | 337.03 | 331.04 | 331.04 | 341.25 | 329.12 | 2.78M |
July 10, 2024 | 337 | 337.06 | 337.06 | 338 | 330.16 | 1.58M |
July 09, 2024 | 339 | 336.18 | 336.18 | 339 | 332.13 | 1.8M |
July 08, 2024 | 340.16 | 337.64 | 337.64 | 341.95 | 329.33 | 2.93M |
July 05, 2024 | 340.98 | 342.09 | 342.09 | 345.55 | 338.31 | 2.07M |
July 03, 2024 | 339.45 | 341.2 | 341.2 | 342.44 | 338.48 | 1.02M |
July 02, 2024 | 339.37 | 340.44 | 340.44 | 342.81 | 336.07 | 2.12M |
July 01, 2024 | 338 | 340.9 | 340.9 | 342.53 | 331.48 | 2.38M |
June 28, 2024 | 340 | 339.01 | 339.01 | 345.9 | 337.37 | 4.17M |
June 27, 2024 | 330 | 340.82 | 340.82 | 345.41 | 329.14 | 5.65M |
June 26, 2024 | 322 | 325.26 | 325.26 | 327.38 | 319.8 | 2.12M |
June 25, 2024 | 317.36 | 324.7 | 324.7 | 326.36 | 316 | 1.42M |
June 24, 2024 | 318.74 | 316.68 | 316.68 | 326.8 | 315.74 | 3.09M |
June 21, 2024 | 315.84 | 320.33 | 320.33 | 321.39 | 312.26 | 7.03M |
June 20, 2024 | 319.48 | 311.04 | 311.04 | 321.1 | 309.25 | 3.14M |
June 18, 2024 | 320.01 | 317.02 | 317.02 | 321.14 | 315.86 | 2.02M |
June 17, 2024 | 316.01 | 319.59 | 319.59 | 321.17 | 311.88 | 2.54M |
June 14, 2024 | 319.66 | 317.31 | 317.31 | 322.62 | 315.01 | 2.49M |
June 13, 2024 | 320 | 319.66 | 319.66 | 324.49 | 315.36 | 2.97M |
June 12, 2024 | 315 | 319.79 | 319.79 | 320.1 | 311.64 | 2.46M |