583.63
-0.96(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 29, 2024 | 560.31 | 562.31 | 562.31 | 562.39 | 559.37 | 9.46M |
August 28, 2024 | 559.49 | 561.38 | 561.38 | 561.4 | 559.49 | 379,393 |
August 27, 2024 | 559.49 | 561.89 | 561.89 | 561.97 | 558.32 | 8.81M |
August 26, 2024 | 563.18 | 561.13 | 561.13 | 563.9 | 560.16 | 10.56M |
August 23, 2024 | 562.56 | 559.55 | 559.55 | 562.56 | 559.5 | 1.08M |
August 22, 2024 | 562.56 | 559.54 | 559.54 | 563.15 | 559.49 | 10.44M |
August 21, 2024 | 559.15 | 559.45 | 559.45 | 559.84 | 559.15 | 1.08M |
August 20, 2024 | 554.73 | 559.21 | 559.21 | 559.25 | 554.73 | 831,327 |
August 19, 2024 | 554.73 | 555.58 | 555.58 | 555.72 | 553.86 | 6.91M |
August 16, 2024 | 551.42 | 552.05 | 552.05 | 553.62 | 551.26 | 10.94M |
August 15, 2024 | 549.5 | 551.28 | 551.28 | 551.41 | 548.88 | 17.01M |
August 14, 2024 | 542.85 | 543.28 | 543.28 | 544.96 | 540.14 | 23.82M |
August 13, 2024 | 536.53 | 538.85 | 538.85 | 538.98 | 536.28 | 16.15M |
August 12, 2024 | 534.21 | 535.29 | 535.29 | 535.34 | 530.95 | 11.4M |
August 09, 2024 | 529.81 | 530.45 | 530.45 | 532.65 | 528.56 | 18.08M |
August 08, 2024 | 528.47 | 523.72 | 523.72 | 528.47 | 523.19 | 4.36M |
August 07, 2024 | 528.47 | 531.08 | 531.08 | 531.59 | 527.95 | 9.8M |
August 06, 2024 | 519.22 | 523.55 | 523.55 | 523.95 | 517.89 | 14.99M |
August 05, 2024 | 511.64 | 516.48 | 516.48 | 520.92 | 510.27 | 52.74M |
August 02, 2024 | 535.75 | 529.58 | 529.58 | 536.99 | 529.17 | 22.59M |
August 01, 2024 | 552.57 | 551.59 | 551.59 | 554.87 | 551.19 | 9.81M |
July 31, 2024 | 548.98 | 548.53 | 548.53 | 549.26 | 547.98 | 5.18M |
July 30, 2024 | 546.02 | 545.9 | 545.9 | 546.43 | 545.9 | 1.24M |
July 29, 2024 | 546.02 | 545.62 | 545.62 | 546.24 | 544.75 | 3.37M |