228.74
-0.16(-0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | 0 |
| December 21, 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | 0 |
| December 20, 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | 0 |
| December 19, 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | 0 |
| December 18, 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | 0 |
| December 15, 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | 0 |
| December 14, 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.74 | 0 |
| December 13, 2023 | 228.93 | 228.74 | 228.74 | 228.96 | 228.74 | 20.08M |
| December 12, 2023 | 228.86 | 228.9 | 228.9 | 228.94 | 228.81 | 12.26M |
| December 11, 2023 | 220 | 221.6 | 221.6 | 221.72 | 219 | 2.12M |
| December 08, 2023 | 219 | 218.98 | 218.98 | 219.76 | 218.18 | 1.18M |
| December 07, 2023 | 216 | 218.33 | 218.33 | 219.43 | 215.93 | 2M |
| December 06, 2023 | 216.11 | 215.8 | 215.8 | 216.42 | 215.28 | 698,605 |
| December 05, 2023 | 212.85 | 215.83 | 215.83 | 215.95 | 212.67 | 1.42M |
| December 04, 2023 | 212.72 | 213.13 | 213.13 | 213.25 | 212.53 | 769,645 |
| December 01, 2023 | 213.6 | 212.72 | 212.72 | 213.97 | 212.44 | 1.3M |
| November 30, 2023 | 213.6 | 213.21 | 213.21 | 213.95 | 212.82 | 1.4M |
| November 29, 2023 | 214.33 | 213.52 | 213.52 | 214.65 | 213.5 | 742,965 |
| November 28, 2023 | 214.42 | 214.16 | 214.16 | 214.69 | 213.84 | 873,892 |
| November 27, 2023 | 214.5 | 214.42 | 214.42 | 214.96 | 214.05 | 767,864 |
| November 24, 2023 | 213.27 | 214.45 | 214.45 | 215 | 212.97 | 449,846 |
| November 22, 2023 | 214.62 | 213.07 | 213.07 | 214.62 | 212.82 | 845,100 |
| November 21, 2023 | 213.66 | 214.17 | 214.17 | 214.99 | 213 | 1.27M |
| November 20, 2023 | 212.25 | 211.85 | 211.85 | 212.42 | 211.8 | 1.02M |
| November 17, 2023 | 212.8 | 212 | 212 | 213 | 211.77 | 1.35M |
| November 16, 2023 | 212.59 | 212.91 | 212.91 | 213.44 | 212 | 898,396 |
| November 15, 2023 | 213.09 | 212.07 | 212.07 | 214 | 211.88 | 1.32M |
| November 14, 2023 | 214 | 213.95 | 213.95 | 214.5 | 213.14 | 1.22M |
| November 13, 2023 | 213.5 | 213.2 | 213.2 | 213.71 | 212.66 | 830,830 |
| November 10, 2023 | 213.3 | 213.72 | 213.72 | 214.38 | 212.75 | 1.38M |
| November 09, 2023 | 213.1 | 212.94 | 212.94 | 213.88 | 212.39 | 956,880 |
| November 08, 2023 | 215 | 213.77 | 213.77 | 215 | 213.06 | 918,269 |
| November 07, 2023 | 214.24 | 213.95 | 213.95 | 214.73 | 213.58 | 1.43M |
| November 06, 2023 | 214.92 | 214.24 | 214.24 | 215.5 | 213.98 | 1.06M |
| November 03, 2023 | 214.74 | 215 | 215 | 215.8 | 214.7 | 958,507 |
| November 02, 2023 | 213.65 | 214.79 | 214.79 | 214.85 | 213.65 | 1.03M |
| November 01, 2023 | 213.5 | 214.37 | 214.37 | 215 | 212.9 | 1.69M |
| October 31, 2023 | 214.59 | 212.81 | 212.81 | 214.59 | 212.79 | 1.9M |
| October 30, 2023 | 214.67 | 214.15 | 214.15 | 215.14 | 214.01 | 1.04M |
| October 27, 2023 | 215.75 | 214.6 | 214.6 | 215.99 | 214.42 | 1.02M |
| October 26, 2023 | 216.61 | 215.68 | 215.68 | 216.88 | 215.55 | 1.23M |
| October 25, 2023 | 217.5 | 216.64 | 216.64 | 217.51 | 216.49 | 1.08M |
| October 24, 2023 | 216.87 | 217.45 | 217.45 | 217.45 | 216.6 | 699,164 |
| October 23, 2023 | 216.59 | 216.87 | 216.87 | 217.27 | 215.36 | 1.29M |
| October 20, 2023 | 215.43 | 215.5 | 215.5 | 215.95 | 215.05 | 2.05M |
| October 19, 2023 | 215.01 | 214.97 | 214.97 | 216.86 | 213.51 | 2.92M |
| October 18, 2023 | 215.4 | 214.85 | 214.85 | 215.84 | 214.77 | 1.43M |
| October 17, 2023 | 214.83 | 215.34 | 215.34 | 216.08 | 214.07 | 1.71M |
| October 16, 2023 | 214.6 | 214.91 | 214.91 | 215.19 | 214.41 | 1.54M |
| October 13, 2023 | 214.63 | 214.03 | 214.03 | 214.95 | 213.95 | 1.48M |
| October 12, 2023 | 214.5 | 214.46 | 214.46 | 215.31 | 214.26 | 1.34M |
| October 11, 2023 | 214.62 | 214.5 | 214.5 | 214.83 | 214.11 | 745,148 |
| October 10, 2023 | 214.15 | 214.39 | 214.39 | 214.83 | 214 | 1.15M |
| October 09, 2023 | 213.49 | 214.5 | 214.5 | 215.6 | 213.47 | 1.39M |
| October 06, 2023 | 213.88 | 213.52 | 213.52 | 214.32 | 213.48 | 1.27M |
| October 05, 2023 | 213.84 | 213.79 | 213.79 | 214.11 | 213.27 | 1.8M |
| October 04, 2023 | 213.15 | 213.75 | 213.75 | 214.78 | 211.88 | 2.47M |
| October 03, 2023 | 211.74 | 212.51 | 212.51 | 213.08 | 211.6 | 1.8M |
| October 02, 2023 | 212.08 | 211.74 | 211.74 | 213.24 | 211 | 1.61M |
| September 29, 2023 | 212.12 | 212.15 | 212.15 | 213.5 | 212.12 | 1.29M |