171.10
-0.38(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 175.62 | 171.08 | 171.08 | 175.62 | 171.01 | 5.86M |
October 16, 2024 | 174.62 | 171.3 | 171.3 | 174.63 | 170.22 | 3.51M |
October 15, 2024 | 177.22 | 174.09 | 174.09 | 179.83 | 172.75 | 12.91M |
October 14, 2024 | 171.34 | 178.04 | 178.04 | 178.87 | 170.9 | 9.59M |
October 11, 2024 | 168 | 169.98 | 169.98 | 170.43 | 166.87 | 3.78M |
October 10, 2024 | 167.23 | 168.52 | 168.52 | 168.75 | 165.33 | 4.63M |
October 09, 2024 | 165.95 | 170.22 | 170.22 | 170.3 | 164.67 | 5.49M |
October 08, 2024 | 164.86 | 166.34 | 166.34 | 167.72 | 163.66 | 7.84M |
October 07, 2024 | 167.64 | 166.94 | 166.94 | 168.72 | 165.74 | 4.36M |
October 04, 2024 | 172.55 | 168.9 | 168.9 | 172.8 | 166.48 | 6.59M |
October 03, 2024 | 165.95 | 168.92 | 168.92 | 169.53 | 165.66 | 6.26M |
October 02, 2024 | 166.15 | 168.32 | 168.32 | 169.75 | 165.15 | 4.48M |
October 01, 2024 | 169.8 | 165.78 | 165.78 | 170.29 | 164.08 | 8.28M |
September 30, 2024 | 171.37 | 170.05 | 170.05 | 172.23 | 167.75 | 8.1M |
September 27, 2024 | 173 | 170.13 | 170.13 | 173.45 | 169.83 | 5.87M |
September 26, 2024 | 174.91 | 172.66 | 172.66 | 175.75 | 166.78 | 8.48M |
September 25, 2024 | 166.28 | 168.27 | 168.27 | 168.59 | 165.76 | 5.1M |
September 24, 2024 | 167.42 | 166.95 | 166.95 | 169.36 | 165.98 | 9.67M |
September 23, 2024 | 168.42 | 165.96 | 165.96 | 169.98 | 165.35 | 9.81M |
September 20, 2024 | 172.69 | 168.92 | 168.92 | 173.07 | 164.3 | 27.55M |
September 19, 2024 | 174.42 | 173.92 | 173.92 | 176.8 | 172.49 | 10.9M |
September 18, 2024 | 169.52 | 168.3 | 168.3 | 172.42 | 167.7 | 5.88M |
September 17, 2024 | 168.88 | 168.7 | 168.7 | 169.5 | 166.08 | 5.83M |
September 16, 2024 | 164.93 | 166.61 | 166.61 | 167.34 | 163.79 | 6.51M |
September 13, 2024 | 165.81 | 167.73 | 167.73 | 168.3 | 165.44 | 4.05M |
September 12, 2024 | 165.88 | 164.98 | 164.98 | 166.31 | 162.9 | 6.05M |
September 11, 2024 | 162.36 | 166.56 | 166.56 | 166.9 | 159.25 | 8.16M |
September 10, 2024 | 160 | 161.68 | 161.68 | 162.06 | 157.68 | 7.92M |
September 09, 2024 | 161.09 | 160.77 | 160.77 | 162.37 | 158.57 | 7.49M |
September 06, 2024 | 162.74 | 158.19 | 158.19 | 163.19 | 157.13 | 10.7M |
September 05, 2024 | 163.08 | 163.7 | 163.7 | 165.8 | 161.85 | 5.6M |
September 04, 2024 | 163 | 167.15 | 167.15 | 168.24 | 162.73 | 3.37M |
September 03, 2024 | 171.89 | 163.24 | 163.24 | 172.16 | 162 | 11.62M |
August 30, 2024 | 172.29 | 175.3 | 175.3 | 175.46 | 170.8 | 9.87M |
August 29, 2024 | 173.42 | 169.49 | 169.49 | 176.36 | 168.93 | 12.51M |
August 28, 2024 | 174.38 | 171.85 | 171.85 | 175.72 | 169.63 | 6.53M |
August 27, 2024 | 169.17 | 173.93 | 173.93 | 174.44 | 168.27 | 6.5M |
August 26, 2024 | 171.97 | 169.49 | 169.49 | 172.38 | 168.53 | 7.44M |
August 23, 2024 | 171.76 | 173.5 | 173.5 | 174.62 | 170.63 | 6.82M |
August 22, 2024 | 174.3 | 169 | 169 | 174.59 | 168.38 | 6.74M |
August 21, 2024 | 172.99 | 174.22 | 174.22 | 174.87 | 172.08 | 6.31M |
August 20, 2024 | 173.86 | 172.14 | 172.14 | 175.43 | 171.15 | 3.73M |
August 19, 2024 | 171.57 | 174.29 | 174.29 | 174.32 | 168.74 | 3.86M |
August 16, 2024 | 172.29 | 172.18 | 172.18 | 173.38 | 170.63 | 5.4M |
August 15, 2024 | 171.75 | 173.34 | 173.34 | 174.64 | 170.61 | 10.75M |
August 14, 2024 | 170.64 | 167.15 | 167.15 | 171.26 | 164.72 | 7.21M |
August 13, 2024 | 164.3 | 169.47 | 169.47 | 169.56 | 163.28 | 11.1M |
August 12, 2024 | 160.56 | 162.89 | 162.89 | 163.39 | 157.42 | 8.53M |
August 09, 2024 | 164.07 | 164.48 | 164.48 | 165.89 | 161.98 | 4.82M |
August 08, 2024 | 160.74 | 164.95 | 164.95 | 165.59 | 157.87 | 9.59M |
August 07, 2024 | 163.58 | 156.12 | 156.12 | 164.32 | 155.5 | 9.27M |
August 06, 2024 | 158.42 | 158.72 | 158.72 | 163.63 | 156.5 | 9.3M |
August 05, 2024 | 153.27 | 158.12 | 158.12 | 160.75 | 151.39 | 5.09M |
August 02, 2024 | 160.52 | 159.31 | 159.31 | 164.26 | 157.53 | 16.62M |
August 01, 2024 | 171.76 | 164 | 164 | 176.97 | 161.33 | 24.8M |
July 31, 2024 | 175.58 | 180.95 | 180.95 | 181.08 | 173.41 | 19.22M |
July 30, 2024 | 179.34 | 166.94 | 166.94 | 179.4 | 166.77 | 15.34M |
July 29, 2024 | 181.5 | 178.64 | 178.64 | 182.64 | 177.85 | 6.05M |
July 26, 2024 | 179.01 | 180.05 | 180.05 | 181.3 | 177.57 | 6.57M |
July 25, 2024 | 179.62 | 177.98 | 177.98 | 180 | 173.27 | 6.02M |