595.51
+1.84(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 22, 2024 | 593.66 | 595.59 | 595.59 | 596.13 | 593.15 | 15.5M |
| November 21, 2024 | 593.4 | 590.32 | 590.32 | 593.57 | 588.42 | 9.28M |
| November 20, 2024 | 584.71 | 590.37 | 590.37 | 590.47 | 584.71 | 1.05M |
| November 19, 2024 | 584.71 | 584.97 | 584.97 | 585.8 | 584.03 | 5.97M |
| November 18, 2024 | 586.22 | 585.8 | 585.8 | 586.38 | 585.34 | 2.99M |
| November 15, 2024 | 589.72 | 585.33 | 585.33 | 590.2 | 585.22 | 33.01M |
| November 14, 2024 | 597.32 | 596.14 | 596.14 | 597.81 | 595.12 | 9.94M |
| November 13, 2024 | 597.37 | 597.15 | 597.15 | 597.61 | 597.01 | 2.99M |
| November 12, 2024 | 599.81 | 598.78 | 598.78 | 599.81 | 598.52 | 1.13M |
| November 11, 2024 | 599.81 | 599.42 | 599.42 | 600.17 | 598.53 | 8.81M |
| November 08, 2024 | 596.17 | 597.39 | 597.39 | 597.58 | 596.17 | 6.67M |
| November 07, 2024 | 593.08 | 593.4 | 593.4 | 593.79 | 593 | 4.05M |
| November 06, 2024 | 589.2 | 590.07 | 590.07 | 590.11 | 585.39 | 36.58M |
| November 05, 2024 | 570.74 | 574.15 | 574.15 | 574.5 | 570.52 | 5.38M |
| November 04, 2024 | 571.18 | 571.8 | 571.8 | 571.93 | 569.28 | 5.03M |
| November 01, 2024 | 575.56 | 571.26 | 571.26 | 575.56 | 571.22 | 2.81M |
| October 31, 2024 | 575.56 | 571.98 | 571.98 | 575.63 | 571.77 | 11.16M |
| October 30, 2024 | 581.29 | 582.14 | 582.14 | 582.94 | 579.3 | 9.63M |
| October 29, 2024 | 579.85 | 580.27 | 580.27 | 580.7 | 578.43 | 5.73M |
| October 28, 2024 | 581.51 | 582.14 | 582.14 | 582.62 | 581.51 | 2.03M |
| October 25, 2024 | 581.51 | 583.62 | 583.62 | 583.72 | 581.47 | 5.06M |
| October 24, 2024 | 579.98 | 578.9 | 578.9 | 580.04 | 576.57 | 15.24M |
| October 23, 2024 | 581.26 | 581.45 | 581.45 | 581.71 | 580.96 | 2.68M |
| October 22, 2024 | 581.05 | 581.31 | 581.31 | 581.5 | 580.38 | 3.78M |
| October 21, 2024 | 583.85 | 584.07 | 584.07 | 584.27 | 583.78 | 1.95M |
| October 18, 2024 | 584.07 | 583.94 | 583.94 | 584.22 | 582.58 | 4.9M |
| October 17, 2024 | 585.91 | 584.65 | 584.65 | 586.12 | 582.37 | 13.54M |
| October 16, 2024 | 579.78 | 580.84 | 580.84 | 581.15 | 578.96 | 6.27M |
| October 15, 2024 | 584.59 | 581.93 | 581.93 | 584.89 | 581.29 | 13.75M |
| October 14, 2024 | 581.22 | 582.91 | 582.91 | 583.47 | 580.8 | 6.05M |
| October 11, 2024 | 575.77 | 575.98 | 575.98 | 576.14 | 575.77 | 762,489 |
| October 10, 2024 | 575.77 | 575.45 | 575.45 | 576.32 | 574.56 | 7.03M |
| October 09, 2024 | 573.16 | 574.03 | 574.03 | 574.43 | 572.55 | 5.82M |
| October 08, 2024 | 570.42 | 570.9 | 570.9 | 570.97 | 569.53 | 5.1M |
| October 07, 2024 | 571.3 | 571.78 | 571.78 | 571.96 | 570.53 | 7.67M |
| October 04, 2024 | 572.35 | 572.02 | 572.02 | 572.71 | 571.29 | 5.71M |
| October 03, 2024 | 567.36 | 567.09 | 567.09 | 569.8 | 566.24 | 12.67M |
| October 02, 2024 | 567.71 | 569.03 | 569.03 | 569.9 | 565.27 | 18.72M |
| October 01, 2024 | 573.4 | 570.09 | 570.09 | 573.46 | 568.53 | 9.86M |
| September 30, 2024 | 570.42 | 570.62 | 570.62 | 571.49 | 570.42 | 3.48M |
| September 27, 2024 | 573.39 | 573.84 | 573.84 | 574.22 | 572.66 | 7.73M |
| September 26, 2024 | 574.38 | 572.72 | 572.72 | 574.71 | 572.43 | 9M |
| September 25, 2024 | 571.14 | 570.92 | 570.92 | 571.89 | 570.87 | 7.33M |
| September 24, 2024 | 569.34 | 570.28 | 570.28 | 570.55 | 569.34 | 1.32M |
| September 23, 2024 | 569.34 | 568.85 | 568.85 | 570.33 | 568.25 | 12.97M |
| September 20, 2024 | 567.84 | 568.23 | 568.23 | 568.5 | 567.6 | 3.78M |
| September 19, 2024 | 571.01 | 570.58 | 570.58 | 571.09 | 568.08 | 13.16M |
| September 18, 2024 | 563.74 | 563.12 | 563.12 | 563.92 | 562.17 | 5.65M |
| September 17, 2024 | 565.1 | 565.77 | 565.77 | 566.14 | 564.07 | 5.93M |
| September 16, 2024 | 561.74 | 560.96 | 560.96 | 562.14 | 560.82 | 2.6M |
| September 13, 2024 | 559.71 | 562.15 | 562.15 | 562.94 | 559.45 | 17.57M |
| September 12, 2024 | 555.01 | 553.95 | 553.95 | 555.37 | 552.76 | 6.7M |
| September 11, 2024 | 548.36 | 548.47 | 548.47 | 548.72 | 548.36 | 2M |
| September 10, 2024 | 544.65 | 548.29 | 548.29 | 548.47 | 544.65 | 1.49M |
| September 09, 2024 | 549.94 | 544.23 | 544.23 | 549.94 | 544.08 | 2.06M |
| September 06, 2024 | 549.94 | 541.79 | 541.79 | 551.6 | 540.96 | 26.64M |
| September 05, 2024 | 550.89 | 553.06 | 553.06 | 553.8 | 550.65 | 8.67M |
| September 04, 2024 | 560.47 | 550.34 | 550.34 | 560.47 | 550.03 | 921,920 |
| September 03, 2024 | 560.47 | 558.99 | 558.99 | 560.8 | 558.98 | 4.66M |
| August 30, 2024 | 560.77 | 559.07 | 559.07 | 562.25 | 557.14 | 17.94M |