463.97
-12.06(-2.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 477.92 | 463.97 | 463.97 | 482 | 462.42 | 1.09M |
September 05, 2024 | 475.06 | 474.83 | 474.83 | 484.08 | 469.58 | 782,140 |
September 04, 2024 | 476.91 | 477.53 | 477.53 | 483.4 | 472.6 | 1.84M |
September 03, 2024 | 514.15 | 481.22 | 481.22 | 514.4 | 479.09 | 2.56M |
August 30, 2024 | 525.53 | 519.58 | 519.58 | 529 | 514.44 | 1.23M |
August 29, 2024 | 514.92 | 517.02 | 517.02 | 526.43 | 513.43 | 926,834 |
August 28, 2024 | 522.91 | 509.98 | 509.98 | 523.8 | 506.33 | 1.08M |
August 27, 2024 | 521.93 | 521.78 | 521.78 | 529.54 | 518.07 | 1.46M |
August 26, 2024 | 533.52 | 525.91 | 525.91 | 537.34 | 523.45 | 971,342 |
August 23, 2024 | 558.88 | 539.39 | 539.39 | 558.88 | 538.12 | 1.05M |
August 22, 2024 | 577.26 | 548.06 | 548.06 | 585.67 | 546.92 | 1.31M |
August 21, 2024 | 559.57 | 564.68 | 564.68 | 568.44 | 556.68 | 867,800 |
August 20, 2024 | 558.74 | 557.03 | 557.03 | 565.87 | 553.5 | 703,900 |
August 19, 2024 | 549 | 558.22 | 558.22 | 558.74 | 544.82 | 740,554 |
August 16, 2024 | 548 | 549 | 549 | 554.08 | 543.38 | 580,190 |
August 15, 2024 | 541.68 | 548.28 | 548.28 | 549.29 | 538.5 | 622,164 |
August 14, 2024 | 530.41 | 530.8 | 530.8 | 534 | 524.21 | 613,414 |
August 13, 2024 | 530 | 530.19 | 530.19 | 532.08 | 526.14 | 157,115 |
August 12, 2024 | 523.04 | 520.84 | 520.84 | 528.44 | 517.95 | 623,418 |
August 09, 2024 | 512.28 | 524.73 | 524.73 | 526.32 | 512.28 | 852,915 |
August 08, 2024 | 504.4 | 515.03 | 515.03 | 518.13 | 493.71 | 1.11M |
August 07, 2024 | 513.2 | 489.97 | 489.97 | 520.98 | 488.45 | 1.9M |
August 06, 2024 | 500 | 499.31 | 499.31 | 500.73 | 487.87 | 146,735 |
August 05, 2024 | 475 | 487.84 | 487.84 | 495 | 474.57 | 2.04M |
August 02, 2024 | 504 | 505.78 | 505.78 | 515.4 | 483.7 | 2.84M |
August 01, 2024 | 556.04 | 540.67 | 540.67 | 569 | 534.02 | 1.37M |
July 31, 2024 | 552.99 | 558.32 | 558.32 | 560.82 | 548.15 | 1.1M |
July 30, 2024 | 551.56 | 525.89 | 525.89 | 552.08 | 522.19 | 1.25M |
July 29, 2024 | 550.25 | 547.52 | 547.52 | 555.13 | 544.14 | 490,679 |
July 26, 2024 | 548.36 | 546.38 | 546.38 | 555.42 | 543.37 | 677,539 |
July 25, 2024 | 556.45 | 538.72 | 538.72 | 557.88 | 537.09 | 1.28M |
July 24, 2024 | 576.02 | 553.33 | 553.33 | 583.1 | 551.12 | 1.03M |
July 23, 2024 | 581.37 | 588.52 | 588.52 | 593.98 | 581.37 | 550,346 |
July 22, 2024 | 573 | 587.71 | 587.71 | 589.05 | 571.44 | 1.08M |
July 19, 2024 | 565.71 | 563.12 | 563.12 | 568.45 | 558.06 | 981,897 |
July 18, 2024 | 576.3 | 560.38 | 560.38 | 576.3 | 546.86 | 1.2M |
July 17, 2024 | 604.35 | 570.38 | 570.38 | 604.83 | 569.3 | 1.41M |
July 16, 2024 | 619.39 | 613.01 | 613.01 | 620.43 | 609.18 | 473,516 |
July 15, 2024 | 612.56 | 616.01 | 616.01 | 621.24 | 612.38 | 494,209 |
July 12, 2024 | 606.85 | 614.05 | 614.05 | 620.33 | 604.62 | 504,901 |
July 11, 2024 | 620 | 608.74 | 608.74 | 624.8 | 606.98 | 553,939 |
July 10, 2024 | 609.15 | 619.56 | 619.56 | 621.01 | 603.12 | 688,764 |
July 09, 2024 | 616.4 | 607.94 | 607.94 | 616.55 | 603.34 | 466,543 |
July 08, 2024 | 621.65 | 615.49 | 615.49 | 622 | 611.41 | 559,598 |
July 05, 2024 | 611.9 | 621.3 | 621.3 | 622.79 | 609.05 | 946,152 |
July 03, 2024 | 609 | 606.99 | 606.99 | 612.9 | 606.04 | 491,388 |
July 02, 2024 | 601.42 | 609.66 | 609.66 | 610.64 | 600.57 | 531,534 |
July 01, 2024 | 594.79 | 601.75 | 601.75 | 604.44 | 588.83 | 613,056 |
June 28, 2024 | 596.82 | 595.06 | 595.06 | 608.16 | 593.9 | 1M |
June 27, 2024 | 600.31 | 595 | 595 | 606.41 | 593.89 | 594,518 |
June 26, 2024 | 597.44 | 598.52 | 598.52 | 601.79 | 594.26 | 559,104 |
June 25, 2024 | 597.69 | 600.14 | 600.14 | 600.51 | 593.67 | 764,114 |
June 24, 2024 | 599.26 | 595.6 | 595.6 | 603.2 | 595.5 | 899,007 |
June 21, 2024 | 613.6 | 605.53 | 605.53 | 613.6 | 599.67 | 1.61M |
June 20, 2024 | 622.93 | 610.18 | 610.18 | 622.99 | 607.27 | 1.16M |
June 18, 2024 | 611.41 | 620.31 | 620.31 | 620.59 | 607.31 | 1.04M |
June 17, 2024 | 591 | 612.72 | 612.72 | 614.95 | 587.57 | 1.2M |
June 14, 2024 | 586.91 | 590.21 | 590.21 | 590.63 | 584.89 | 600,800 |
June 13, 2024 | 585.88 | 586.54 | 586.54 | 596.98 | 585.36 | 568,564 |
June 12, 2024 | 584.75 | 590.89 | 590.89 | 593.36 | 582.9 | 691,622 |