224.27
-1.13(-0.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 224.3 | 224.28 | 224.28 | 226.19 | 223.96 | 622,858 |
| December 24, 2024 | 225.75 | 225.4 | 225.4 | 226.01 | 223.32 | 579,586 |
| December 23, 2024 | 226.84 | 226.36 | 226.36 | 228.28 | 223.68 | 1.21M |
| December 20, 2024 | 228.56 | 227.63 | 227.63 | 229.07 | 226.5 | 4.61M |
| December 19, 2024 | 228 | 227.05 | 227.05 | 231.86 | 226.81 | 2.94M |
| December 18, 2024 | 232.17 | 233.67 | 233.67 | 234.12 | 231.65 | 106,135 |
| December 17, 2024 | 232.93 | 233.09 | 233.09 | 234.98 | 232.19 | 2.4M |
| December 16, 2024 | 239.13 | 232.92 | 232.92 | 240.32 | 232.76 | 1.83M |
| December 13, 2024 | 239.39 | 239.66 | 239.66 | 241.69 | 237.8 | 1.08M |
| December 12, 2024 | 241.49 | 238.67 | 238.67 | 242.64 | 238.54 | 602,982 |
| December 11, 2024 | 244.04 | 239.89 | 239.89 | 244.69 | 239.31 | 1.5M |
| December 10, 2024 | 243.55 | 242.6 | 242.6 | 245.31 | 241.72 | 1.13M |
| December 09, 2024 | 238 | 244.31 | 244.31 | 244.89 | 237.49 | 1.37M |
| December 06, 2024 | 242.75 | 239.42 | 239.42 | 244.54 | 239.13 | 670,289 |
| December 05, 2024 | 240.04 | 239.5 | 239.5 | 241.23 | 237.79 | 1.21M |
| December 04, 2024 | 237 | 238.3 | 238.3 | 238.93 | 236.25 | 898,439 |
| December 03, 2024 | 238.33 | 237.06 | 237.06 | 239.43 | 236.17 | 1.06M |
| December 02, 2024 | 241.45 | 237.76 | 237.76 | 241.45 | 236.37 | 1.24M |
| November 29, 2024 | 236.96 | 240.95 | 240.95 | 241.3 | 236.14 | 833,709 |
| November 27, 2024 | 234.25 | 235.97 | 235.97 | 237.1 | 233.8 | 1.03M |
| November 26, 2024 | 232.83 | 233.6 | 233.6 | 235.91 | 229.88 | 2.72M |
| November 25, 2024 | 241.57 | 241.67 | 241.67 | 244.6 | 240.58 | 1.49M |
| November 22, 2024 | 241.16 | 239.66 | 239.66 | 242.12 | 238.5 | 1.42M |
| November 21, 2024 | 240.36 | 240.76 | 240.76 | 241.36 | 238.48 | 1.06M |
| November 20, 2024 | 241 | 239.75 | 239.75 | 241 | 238.08 | 1.05M |
| November 19, 2024 | 237.59 | 240.44 | 240.44 | 241.22 | 236.68 | 1.08M |
| November 18, 2024 | 236.86 | 238.06 | 238.06 | 238.4 | 236.17 | 978,827 |
| November 15, 2024 | 241.39 | 237.51 | 237.51 | 242.25 | 236.34 | 1.15M |
| November 14, 2024 | 241.03 | 242 | 242 | 244.31 | 240.97 | 1.12M |
| November 13, 2024 | 238.27 | 240.71 | 240.71 | 241.58 | 236.79 | 1.1M |
| November 12, 2024 | 237.06 | 238.29 | 238.29 | 239.21 | 236.89 | 800,300 |
| November 11, 2024 | 234.08 | 236.2 | 236.2 | 237.31 | 234.08 | 1.09M |
| November 08, 2024 | 232.53 | 234.38 | 234.38 | 235.51 | 232.41 | 1.73M |
| November 07, 2024 | 230 | 233.28 | 233.28 | 234.74 | 229.98 | 1.47M |
| November 06, 2024 | 233.79 | 229.58 | 229.58 | 233.92 | 224.76 | 3.18M |
| November 05, 2024 | 238.66 | 237.15 | 237.15 | 239.11 | 236.57 | 1.09M |
| November 04, 2024 | 233.32 | 239.74 | 239.74 | 241.72 | 233.32 | 1.82M |
| November 01, 2024 | 232.61 | 232.77 | 232.77 | 233.98 | 231.7 | 1.35M |
| October 31, 2024 | 235 | 232.34 | 232.34 | 236.73 | 232.08 | 1.26M |
| October 30, 2024 | 236.17 | 235.47 | 235.47 | 237.74 | 234.56 | 933,903 |
| October 29, 2024 | 236 | 236.07 | 236.07 | 237.77 | 234.66 | 1.02M |
| October 28, 2024 | 240.4 | 237.51 | 237.51 | 241.83 | 237.08 | 1.04M |
| October 25, 2024 | 240.98 | 239.38 | 239.38 | 241.67 | 238.56 | 860,819 |
| October 24, 2024 | 241.26 | 240.63 | 240.63 | 242.44 | 240.1 | 475,866 |
| October 23, 2024 | 240.04 | 241.42 | 241.42 | 241.65 | 239.1 | 1.21M |
| October 22, 2024 | 238.14 | 241.61 | 241.61 | 241.88 | 237.8 | 1.07M |
| October 21, 2024 | 239.59 | 239.21 | 239.21 | 241.02 | 238.19 | 1.2M |
| October 18, 2024 | 240.67 | 240.93 | 240.93 | 242.06 | 239.86 | 1.44M |
| October 17, 2024 | 244.18 | 240.04 | 240.04 | 244.18 | 238.84 | 1.47M |
| October 16, 2024 | 243.06 | 243.59 | 243.59 | 243.82 | 241.25 | 1.37M |
| October 15, 2024 | 245.46 | 244.98 | 244.98 | 246.13 | 244.32 | 149,697 |
| October 14, 2024 | 243 | 245.71 | 245.71 | 246.18 | 241.68 | 1.06M |
| October 11, 2024 | 240.93 | 241.06 | 241.06 | 241.82 | 239.65 | 1.11M |
| October 10, 2024 | 241.41 | 239.6 | 239.6 | 242.38 | 238.77 | 1.14M |
| October 09, 2024 | 242.61 | 240.42 | 240.42 | 242.92 | 240.37 | 1.8M |
| October 08, 2024 | 240.64 | 241.13 | 241.13 | 241.67 | 237.31 | 1.15M |
| October 07, 2024 | 243.91 | 243.07 | 243.07 | 244.05 | 237.08 | 1.75M |
| October 04, 2024 | 242.88 | 246.67 | 246.67 | 247.97 | 242.65 | 1.35M |
| October 03, 2024 | 253.3 | 243.65 | 243.65 | 254.88 | 243.38 | 2.6M |
| October 02, 2024 | 255.93 | 255.67 | 255.67 | 257.36 | 254.06 | 1.21M |