237.27
+5.69(+2.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 231 | 237.27 | 237.27 | 238.6 | 231 | 2.52M |
| December 19, 2024 | 231.67 | 231.58 | 231.58 | 235.5 | 230.01 | 596,843 |
| December 18, 2024 | 239.04 | 230.21 | 230.21 | 240.18 | 229.94 | 871,441 |
| December 17, 2024 | 242 | 242.62 | 242.62 | 245.19 | 241.4 | 739,300 |
| December 16, 2024 | 238.66 | 241.02 | 241.02 | 241.84 | 231 | 829,780 |
| December 13, 2024 | 241.28 | 238.52 | 238.52 | 241.5 | 236.95 | 580,292 |
| December 12, 2024 | 243.16 | 242.51 | 242.51 | 247.93 | 241.45 | 922,342 |
| December 11, 2024 | 245.19 | 245.78 | 245.78 | 246.01 | 242.06 | 514,234 |
| December 10, 2024 | 245.16 | 245.22 | 245.22 | 246.5 | 242 | 505,900 |
| December 09, 2024 | 244.23 | 244.76 | 244.76 | 247.76 | 242.17 | 583,600 |
| December 06, 2024 | 240.48 | 241.41 | 241.41 | 245.13 | 239.41 | 462,436 |
| December 05, 2024 | 243.05 | 239.41 | 239.41 | 245.11 | 238.72 | 642,392 |
| December 04, 2024 | 245.65 | 245.84 | 245.84 | 246.63 | 243.36 | 884,183 |
| December 03, 2024 | 244.34 | 247.93 | 247.93 | 247.93 | 244.34 | 107,725 |
| December 02, 2024 | 248.91 | 244.92 | 244.92 | 248.91 | 243.38 | 574,121 |
| November 29, 2024 | 248.47 | 249.02 | 249.02 | 252.36 | 247.74 | 351,326 |
| November 27, 2024 | 250.98 | 249.33 | 249.33 | 251.36 | 247.91 | 654,500 |
| November 26, 2024 | 249.71 | 249.99 | 249.99 | 251.2 | 247.28 | 676,207 |
| November 25, 2024 | 244.53 | 249.56 | 249.56 | 249.77 | 243.6 | 1.71M |
| November 22, 2024 | 243.6 | 243.78 | 243.78 | 243.89 | 241.44 | 551,442 |
| November 21, 2024 | 242.52 | 243.6 | 243.6 | 243.73 | 240.69 | 455,006 |
| November 20, 2024 | 238.73 | 241.55 | 241.55 | 242.47 | 236.72 | 549,311 |
| November 19, 2024 | 237.73 | 238.12 | 238.12 | 240.67 | 236.62 | 711,330 |
| November 18, 2024 | 234.91 | 239.42 | 239.42 | 240.22 | 234.91 | 759,947 |
| November 15, 2024 | 233.17 | 234.74 | 234.74 | 235.09 | 231.17 | 1.12M |
| November 14, 2024 | 235.44 | 231.43 | 231.43 | 236.89 | 231.18 | 1.1M |
| November 13, 2024 | 246.41 | 235.44 | 235.44 | 247.73 | 235.36 | 993,990 |
| November 12, 2024 | 248.81 | 247.21 | 247.21 | 249.27 | 246.19 | 737,144 |
| November 11, 2024 | 252.55 | 248.69 | 248.69 | 252.99 | 248.43 | 898,839 |
| November 08, 2024 | 249 | 252.38 | 252.38 | 255.16 | 248.53 | 930,321 |
| November 07, 2024 | 246.48 | 248.54 | 248.54 | 248.55 | 243.62 | 815,815 |
| November 06, 2024 | 248.74 | 245.63 | 245.1 | 250 | 241.98 | 802,500 |
| November 05, 2024 | 243.61 | 245.74 | 245.21 | 246.51 | 241.28 | 1.08M |
| November 04, 2024 | 245 | 243.61 | 243.08 | 247.75 | 242.84 | 1.24M |
| November 01, 2024 | 242 | 244.28 | 243.75 | 246.77 | 241.12 | 1.12M |
| October 31, 2024 | 242 | 242.47 | 241.95 | 243.67 | 240.53 | 1.17M |
| October 30, 2024 | 243.3 | 243.02 | 242.5 | 245.85 | 241.06 | 1.11M |
| October 29, 2024 | 247.62 | 244.4 | 243.87 | 250.09 | 243.83 | 1.49M |
| October 28, 2024 | 258 | 246.83 | 246.3 | 259.33 | 246.27 | 1.8M |
| October 25, 2024 | 260 | 256.07 | 256.07 | 260.49 | 252.8 | 3.25M |
| October 24, 2024 | 237.46 | 239.05 | 239.05 | 243.99 | 237.46 | 1.85M |
| October 23, 2024 | 239.13 | 237.4 | 237.4 | 240.22 | 235.08 | 1.02M |
| October 22, 2024 | 239.06 | 239.98 | 239.98 | 241.17 | 237.63 | 614,629 |
| October 21, 2024 | 241.06 | 240.05 | 240.05 | 242.44 | 238.4 | 973,032 |
| October 18, 2024 | 240.6 | 240 | 240 | 241.67 | 237.78 | 766,425 |
| October 17, 2024 | 239.78 | 239.59 | 239.59 | 242.15 | 237.37 | 839,334 |
| October 16, 2024 | 238.19 | 238.34 | 238.34 | 242.11 | 237.45 | 816,001 |
| October 15, 2024 | 242.37 | 239.18 | 239.18 | 243.99 | 238.73 | 1.02M |
| October 14, 2024 | 240.12 | 240.71 | 240.71 | 242.23 | 238.69 | 588,200 |
| October 11, 2024 | 238.48 | 240.51 | 240.51 | 242.51 | 238.41 | 504,740 |
| October 10, 2024 | 233.79 | 237.93 | 237.93 | 238.45 | 233.79 | 766,093 |
| October 09, 2024 | 236 | 237.04 | 237.04 | 238.19 | 234.11 | 749,700 |
| October 08, 2024 | 233.47 | 236.06 | 236.06 | 237.82 | 233.15 | 744,100 |
| October 07, 2024 | 234.67 | 232.29 | 232.29 | 236.54 | 230.44 | 651,000 |
| October 04, 2024 | 239.47 | 233.98 | 233.98 | 239.47 | 233.44 | 602,667 |
| October 03, 2024 | 238.26 | 238.43 | 238.43 | 239.14 | 236.62 | 544,742 |
| October 02, 2024 | 237.2 | 238.86 | 238.86 | 239.89 | 234.89 | 875,298 |
| October 01, 2024 | 245.37 | 238.75 | 238.75 | 245.99 | 237.63 | 1.33M |
| September 30, 2024 | 243.51 | 246.34 | 246.34 | 249.4 | 243.51 | 199,752 |
| September 27, 2024 | 243.35 | 239 | 239 | 246 | 238.74 | 1.13M |