565.93
+7.44(+1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 02, 2024 | 555.93 | 565.93 | 565.93 | 566.94 | 554.84 | 741,530 |
November 29, 2024 | 548.14 | 558.49 | 558.49 | 565.27 | 547.17 | 598,600 |
November 27, 2024 | 552.73 | 547.74 | 547.74 | 552.73 | 542.89 | 771,600 |
November 26, 2024 | 562.65 | 553.95 | 553.95 | 562.81 | 549.58 | 767,734 |
November 25, 2024 | 569.41 | 561.87 | 561.87 | 570.28 | 557.62 | 918,800 |
November 22, 2024 | 557.88 | 563.36 | 563.36 | 564 | 556.35 | 271,119 |
November 21, 2024 | 549.06 | 557.94 | 557.94 | 560.55 | 543.54 | 860,849 |
November 20, 2024 | 535.85 | 541.56 | 541.56 | 542.16 | 528.6 | 734,542 |
November 19, 2024 | 516.85 | 534.02 | 534.02 | 535 | 515 | 571,600 |
November 18, 2024 | 523.68 | 523.98 | 523.98 | 530.98 | 518.92 | 895,258 |
November 15, 2024 | 542.14 | 520.75 | 520.75 | 542.14 | 519.66 | 1.03M |
November 14, 2024 | 555.18 | 548.31 | 548.31 | 557.41 | 541.66 | 796,254 |
November 13, 2024 | 550.26 | 557.96 | 557.96 | 567.01 | 550.08 | 636,142 |
November 12, 2024 | 551.3 | 553.47 | 553.47 | 555.87 | 548.74 | 607,213 |
November 11, 2024 | 559.5 | 556.26 | 556.26 | 561.55 | 553.29 | 603,930 |
November 08, 2024 | 573.84 | 561.55 | 561.55 | 573.84 | 559.9 | 941,402 |
November 07, 2024 | 560 | 573.59 | 573.59 | 574.64 | 557.82 | 1.12M |
November 06, 2024 | 536.4 | 553.15 | 553.15 | 554.84 | 534.29 | 1.32M |
November 05, 2024 | 527.35 | 521.98 | 521.98 | 532.36 | 521.15 | 623,886 |
November 04, 2024 | 521.6 | 524.52 | 524.52 | 527.25 | 516.98 | 583,014 |
November 01, 2024 | 508.83 | 518.4 | 518.4 | 521.6 | 508.83 | 900,917 |
October 31, 2024 | 531.97 | 513.61 | 513.61 | 531.97 | 512.83 | 1.21M |
October 30, 2024 | 526.2 | 530.96 | 530.96 | 532.84 | 523.28 | 231,175 |
October 29, 2024 | 511 | 529.21 | 529.21 | 531.38 | 509.35 | 1.25M |
October 28, 2024 | 505.16 | 496.18 | 496.18 | 505.21 | 495.91 | 638,157 |
October 25, 2024 | 500.22 | 501.58 | 501.58 | 508.36 | 498.63 | 639,020 |
October 24, 2024 | 497.07 | 495.25 | 495.25 | 500.65 | 491.12 | 658,235 |
October 23, 2024 | 498.14 | 493.41 | 493.41 | 502.42 | 489.77 | 653,300 |
October 22, 2024 | 500.9 | 502.41 | 502.41 | 503.55 | 495.39 | 771,108 |
October 21, 2024 | 501.93 | 505.59 | 505.59 | 507.5 | 501.12 | 818,433 |
October 18, 2024 | 500.65 | 507.03 | 507.03 | 513.68 | 499.05 | 854,680 |
October 17, 2024 | 511.24 | 504.69 | 504.69 | 514.72 | 501.5 | 1.12M |
October 16, 2024 | 515.97 | 507.49 | 507.49 | 515.97 | 501 | 250,692 |
October 15, 2024 | 548.3 | 517.56 | 517.56 | 550.59 | 515.69 | 1.49M |
October 14, 2024 | 544.31 | 545.46 | 545.46 | 547.13 | 541.64 | 931,632 |
October 11, 2024 | 531.98 | 539.92 | 539.92 | 541.23 | 530 | 825,186 |
October 10, 2024 | 526.08 | 533.08 | 533.08 | 536.42 | 525.34 | 931,959 |
October 09, 2024 | 517.37 | 529 | 529 | 530.4 | 516.39 | 936,322 |
October 08, 2024 | 498.7 | 517.76 | 517.76 | 518.17 | 498.24 | 1.15M |
October 07, 2024 | 493 | 494.87 | 494.87 | 497.14 | 489.45 | 826,615 |
October 04, 2024 | 509.62 | 499.12 | 499.12 | 510.3 | 496.1 | 637,006 |
October 03, 2024 | 490.58 | 495.41 | 495.41 | 499.15 | 490.58 | 865,234 |
October 02, 2024 | 493.91 | 496.82 | 496.82 | 506.27 | 493.28 | 645,000 |
October 01, 2024 | 507.54 | 495.56 | 495.56 | 508.36 | 490.56 | 1.12M |
September 30, 2024 | 511.48 | 506.39 | 506.39 | 511.48 | 502.1 | 835,061 |
September 27, 2024 | 519.14 | 513.31 | 513.31 | 519.14 | 509.08 | 528,300 |
September 26, 2024 | 523.98 | 515.4 | 515.4 | 525.49 | 509.2 | 891,200 |
September 25, 2024 | 506.02 | 510.36 | 510.36 | 511.79 | 503.82 | 838,440 |
September 24, 2024 | 507.69 | 506.83 | 506.83 | 510.96 | 497.16 | 1.02M |
September 23, 2024 | 507.41 | 505.79 | 505.79 | 509.92 | 505.29 | 732,051 |
September 20, 2024 | 510.7 | 506.65 | 506.65 | 513.13 | 502.5 | 1.58M |
September 19, 2024 | 517.18 | 514.12 | 514.12 | 521.43 | 510.69 | 1.26M |
September 18, 2024 | 506.49 | 495.97 | 495.97 | 506.85 | 493.09 | 1.06M |
September 17, 2024 | 505.86 | 502.25 | 502.25 | 507.6 | 496.27 | 1.42M |
September 16, 2024 | 491.96 | 498.57 | 498.57 | 501.32 | 491.16 | 1.19M |
September 13, 2024 | 488.95 | 490.07 | 490.07 | 494.77 | 485 | 955,289 |
September 12, 2024 | 480.14 | 488.95 | 488.95 | 494.63 | 476.93 | 1.24M |
September 11, 2024 | 466.49 | 481.47 | 481.47 | 482.54 | 460.13 | 1.5M |
September 10, 2024 | 463.36 | 465.5 | 465.5 | 467.87 | 458.79 | 985,200 |
September 09, 2024 | 466.53 | 464.16 | 464.16 | 467.16 | 457.52 | 1.71M |