448.69
-12.35(-2.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 460.33 | 457.67 | 457.67 | 461.22 | 456.37 | 6.99M |
September 05, 2024 | 458.97 | 461.38 | 461.38 | 465.36 | 458.97 | 13.37M |
September 04, 2024 | 458.67 | 461.84 | 461.84 | 464.45 | 457.77 | 16.24M |
September 03, 2024 | 473.2 | 465 | 465 | 473.3 | 464.84 | 22.79M |
August 30, 2024 | 475.04 | 472.95 | 472.95 | 476.73 | 470.51 | 20.37M |
August 29, 2024 | 473.28 | 476.57 | 476.57 | 477.93 | 472.78 | 16.16M |
August 28, 2024 | 476.29 | 469.7 | 469.7 | 477.02 | 469.33 | 10.38M |
August 27, 2024 | 473.69 | 477.67 | 477.67 | 477.71 | 471.71 | 9.92M |
August 26, 2024 | 479.45 | 475.41 | 475.41 | 480.38 | 473.24 | 12.78M |
August 23, 2024 | 479.24 | 481.66 | 481.66 | 481.91 | 478.02 | 6.72M |
August 22, 2024 | 484.84 | 484.36 | 484.36 | 485.52 | 483.59 | 3.46M |
August 21, 2024 | 481.05 | 482.37 | 482.37 | 482.46 | 480.35 | 2.68M |
August 20, 2024 | 480.35 | 479.74 | 479.74 | 482.94 | 478.55 | 13.4M |
August 19, 2024 | 475.17 | 478.65 | 478.65 | 478.74 | 473.37 | 14.96M |
August 16, 2024 | 472.62 | 475.62 | 475.62 | 475.86 | 471.66 | 23.12M |
August 15, 2024 | 468.76 | 473.44 | 473.44 | 473.99 | 468.38 | 22.95M |
August 14, 2024 | 463.51 | 460.53 | 460.53 | 464.43 | 460.48 | 7.31M |
August 13, 2024 | 455.83 | 456.16 | 456.16 | 456.22 | 455.83 | 1.68M |
August 12, 2024 | 451.39 | 451.16 | 451.16 | 452.14 | 448.55 | 5.4M |
August 09, 2024 | 446.74 | 447.18 | 447.18 | 449.52 | 445.63 | 10.53M |
August 08, 2024 | 441.06 | 448.07 | 448.07 | 448.99 | 437.15 | 45.85M |
August 07, 2024 | 446.49 | 448.32 | 448.32 | 449 | 446.15 | 7.23M |
August 06, 2024 | 437.23 | 437.36 | 437.36 | 437.37 | 437.23 | 2.22M |
August 05, 2024 | 424.71 | 439 | 439 | 439.91 | 423.45 | 43.1M |
August 02, 2024 | 450.89 | 448.71 | 448.71 | 453.57 | 444.47 | 59.17M |
August 01, 2024 | 471.76 | 472.63 | 472.63 | 472.83 | 471.3 | 3.22M |
July 31, 2024 | 467.87 | 471.07 | 471.07 | 472.79 | 466.41 | 42.77M |
July 30, 2024 | 465.85 | 462.35 | 462.35 | 466.56 | 461.46 | 6.43M |
July 29, 2024 | 465.71 | 463.68 | 463.68 | 467.91 | 463.4 | 10.21M |
July 26, 2024 | 462.65 | 465.55 | 465.55 | 465.72 | 459.78 | 23.38M |
July 25, 2024 | 463.72 | 461.67 | 461.67 | 467.93 | 455.63 | 45.33M |
July 24, 2024 | 473.82 | 468.11 | 468.11 | 474.19 | 467.41 | 18.21M |
July 23, 2024 | 481.41 | 481.48 | 481.48 | 484.43 | 480.7 | 12.62M |
July 22, 2024 | 481.16 | 478.53 | 478.53 | 482.86 | 477.76 | 19.45M |
July 19, 2024 | 479.15 | 479.81 | 479.81 | 481.68 | 478.34 | 7.63M |
July 18, 2024 | 485.53 | 483.59 | 483.59 | 485.7 | 482.7 | 5.43M |
July 17, 2024 | 488.24 | 488.12 | 488.12 | 488.24 | 488.12 | 2.1M |
July 16, 2024 | 497.62 | 494.96 | 494.96 | 498.44 | 493.15 | 14.46M |
July 15, 2024 | 496.61 | 499.06 | 499.06 | 499.13 | 495.92 | 6.96M |
July 12, 2024 | 492.51 | 494.99 | 494.99 | 495.94 | 492.04 | 8.58M |
July 11, 2024 | 503.07 | 493.98 | 493.98 | 503.28 | 492.5 | 24.38M |
July 10, 2024 | 499.71 | 500.07 | 500.07 | 500.19 | 498.83 | 2.59M |
July 09, 2024 | 498.87 | 499.14 | 499.14 | 499.84 | 498.76 | 2.15M |
July 08, 2024 | 496.53 | 496.76 | 496.76 | 497.04 | 495.5 | 8.42M |
July 05, 2024 | 491.89 | 493.6 | 493.6 | 493.73 | 491.59 | 4.22M |
July 03, 2024 | 486.22 | 487.66 | 487.66 | 488.2 | 486.22 | 5.83M |
July 02, 2024 | 480.41 | 483.3 | 483.3 | 484.53 | 480.28 | 10.92M |
July 01, 2024 | 480.04 | 479.2 | 479.2 | 480.39 | 476.26 | 10.64M |
June 28, 2024 | 482.41 | 481.49 | 481.49 | 487.19 | 480.39 | 16.95M |
June 27, 2024 | 480.12 | 481.61 | 481.61 | 483.1 | 479.3 | 23.92M |
June 26, 2024 | 478.55 | 480.27 | 480.27 | 480.66 | 478.33 | 3.76M |
June 25, 2024 | 476.07 | 477.46 | 477.46 | 477.91 | 475.12 | 9.06M |
June 24, 2024 | 478.18 | 478.12 | 478.12 | 478.18 | 478.12 | 852,624 |
June 21, 2024 | 481.19 | 481.86 | 481.86 | 481.9 | 478.67 | 15.7M |
June 20, 2024 | 486.42 | 486.55 | 486.55 | 486.84 | 485.27 | 3.09M |
June 18, 2024 | 485.01 | 485.02 | 485.02 | 485.68 | 484.77 | 2.32M |
June 17, 2024 | 479.46 | 479.33 | 479.33 | 480.09 | 478.14 | 6.38M |
June 14, 2024 | 476.52 | 477.71 | 477.71 | 478.14 | 476.05 | 5.65M |
June 13, 2024 | 477.72 | 476.7 | 476.7 | 478.39 | 475.25 | 11.56M |
June 12, 2024 | 471.99 | 473.31 | 473.31 | 476.5 | 471.3 | 28.14M |