701.85
-6.4(-0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 710.2 | 701.85 | 701.85 | 717.61 | 700.83 | 1.89M |
| December 19, 2024 | 711 | 708.25 | 708.25 | 714.05 | 693 | 988,718 |
| December 18, 2024 | 735.21 | 714.62 | 714.62 | 745 | 712.3 | 905,586 |
| December 17, 2024 | 721.37 | 740.01 | 740.01 | 744.8 | 721.08 | 978,744 |
| December 16, 2024 | 730.52 | 724.87 | 724.87 | 739.39 | 722.23 | 920,351 |
| December 13, 2024 | 738.45 | 731.3 | 731.3 | 740.17 | 728.68 | 683,146 |
| December 12, 2024 | 773.12 | 740.97 | 740.97 | 778.73 | 740.46 | 924,298 |
| December 11, 2024 | 778.15 | 773 | 773 | 781.32 | 766.87 | 776,927 |
| December 10, 2024 | 784.1 | 778.5 | 778.5 | 791.49 | 762.7 | 1.3M |
| December 09, 2024 | 777 | 788 | 788 | 800.99 | 773 | 1.03M |
| December 06, 2024 | 768.64 | 778 | 778 | 778.12 | 765.16 | 806,972 |
| December 05, 2024 | 751.55 | 767.9 | 767.9 | 768.02 | 749.69 | 779,214 |
| December 04, 2024 | 748.56 | 747.17 | 747.17 | 751.52 | 744.14 | 90,104 |
| December 03, 2024 | 758.53 | 749.57 | 749.57 | 770 | 747.57 | 631,612 |
| December 02, 2024 | 750.01 | 762.34 | 762.34 | 763.89 | 748.41 | 864,661 |
| November 29, 2024 | 746.62 | 750.22 | 750.22 | 754.51 | 740 | 489,800 |
| November 27, 2024 | 756.72 | 754.87 | 754.87 | 762.16 | 749.52 | 544,800 |
| November 26, 2024 | 743.19 | 753.03 | 753.03 | 754.18 | 736.5 | 720,913 |
| November 25, 2024 | 747.97 | 749.51 | 749.51 | 757.86 | 741.62 | 1.2M |
| November 22, 2024 | 744.7 | 738 | 738 | 751.4 | 737.63 | 1.03M |
| November 21, 2024 | 744.87 | 744.5 | 744.5 | 757.56 | 735.95 | 973,061 |
| November 20, 2024 | 742.19 | 743.35 | 743.35 | 750.69 | 736.01 | 651,755 |
| November 19, 2024 | 756.56 | 744.6 | 744.6 | 758.6 | 736.19 | 978,642 |
| November 18, 2024 | 751.97 | 762 | 762 | 762.7 | 750.2 | 1.03M |
| November 15, 2024 | 782.78 | 756.81 | 756.81 | 783.1 | 753.69 | 1.37M |
| November 14, 2024 | 800.15 | 782.51 | 782.51 | 803.42 | 780.95 | 1.09M |
| November 13, 2024 | 815.45 | 804.33 | 804.33 | 823.56 | 803.33 | 589,260 |
| November 12, 2024 | 824.31 | 821 | 821 | 831 | 817.14 | 677,644 |
| November 11, 2024 | 824 | 825.68 | 825.68 | 834.42 | 820.45 | 691,831 |
| November 08, 2024 | 826.57 | 828.42 | 828.42 | 830.73 | 822.8 | 563,600 |
| November 07, 2024 | 817.88 | 824.48 | 824.48 | 832.53 | 814.05 | 757,825 |
| November 06, 2024 | 844.51 | 816.65 | 816.65 | 844.51 | 813.53 | 870,894 |
| November 05, 2024 | 824.94 | 829.43 | 829.43 | 836.63 | 819.14 | 632,924 |
| November 04, 2024 | 845.59 | 828.84 | 828.84 | 852.01 | 826.76 | 743,692 |
| November 01, 2024 | 844.61 | 843.6 | 843.6 | 862 | 837.88 | 1.09M |
| October 31, 2024 | 875 | 838.2 | 838.2 | 883.15 | 815.99 | 2.28M |
| October 30, 2024 | 919.73 | 922.79 | 922.79 | 935.86 | 914.85 | 628,780 |
| October 29, 2024 | 927.2 | 927.33 | 927.33 | 932.38 | 923.75 | 680,470 |
| October 28, 2024 | 934.78 | 928.61 | 928.61 | 943.27 | 927.2 | 578,700 |
| October 25, 2024 | 930.23 | 933.15 | 933.15 | 943.83 | 930.23 | 511,581 |
| October 24, 2024 | 945.71 | 928.9 | 928.9 | 952.02 | 928.5 | 523,425 |
| October 23, 2024 | 951.8 | 941.39 | 941.39 | 959.6 | 932.53 | 850,298 |
| October 22, 2024 | 963 | 962.34 | 962.34 | 972.75 | 919.42 | 1.51M |
| October 21, 2024 | 985.9 | 968.5 | 968.5 | 991.24 | 967.9 | 794,308 |
| October 18, 2024 | 998 | 990.67 | 990.67 | 1,002.69 | 989.66 | 826,723 |
| October 17, 2024 | 1,010.05 | 998.23 | 998.23 | 1,013.09 | 997.67 | 739,700 |
| October 16, 2024 | 1,011.57 | 1,007.96 | 1,007.96 | 1,020.55 | 1,007.32 | 367,145 |
| October 15, 2024 | 1,016.83 | 1,016.53 | 1,016.53 | 1,024.36 | 1,003.79 | 514,400 |
| October 14, 2024 | 1,018.48 | 1,014.25 | 1,014.25 | 1,023.69 | 1,009.45 | 497,320 |
| October 11, 2024 | 1,003.31 | 1,015.67 | 1,015.67 | 1,017.74 | 996.28 | 479,900 |
| October 10, 2024 | 1,011.56 | 999.02 | 999.02 | 1,013.91 | 998.17 | 510,916 |
| October 09, 2024 | 1,007.46 | 1,012.19 | 1,012.19 | 1,014.63 | 1,001 | 598,337 |
| October 08, 2024 | 1,001.5 | 1,005.26 | 1,005.26 | 1,007.99 | 993.01 | 736,046 |
| October 07, 2024 | 1,011.22 | 996.05 | 996.05 | 1,011.7 | 992.8 | 583,567 |
| October 04, 2024 | 1,015.4 | 1,012.82 | 1,012.82 | 1,023.09 | 1,007.28 | 1.07M |
| October 03, 2024 | 1,037.5 | 1,014.59 | 1,014.59 | 1,038.81 | 1,011.36 | 797,597 |
| October 02, 2024 | 1,040.49 | 1,040.27 | 1,040.27 | 1,045.95 | 1,025.97 | 687,007 |
| October 01, 2024 | 1,054.06 | 1,046.91 | 1,046.91 | 1,061.6 | 1,040.4 | 599,400 |
| September 30, 2024 | 1,040.73 | 1,051.24 | 1,051.24 | 1,058.27 | 1,039.65 | 599,975 |
| September 27, 2024 | 1,043.64 | 1,042.69 | 1,042.69 | 1,070 | 1,036.88 | 659,728 |