421.06
-15.11(-3.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 425.51 | 427.93 | 427.93 | 428.5 | 420.35 | 20.12M |
| December 19, 2024 | 451.88 | 429.57 | 429.57 | 456.36 | 427.7 | 62.49M |
| December 18, 2024 | 466.5 | 474.16 | 474.16 | 476.65 | 461.11 | 31.83M |
| December 17, 2024 | 475.9 | 480.16 | 480.16 | 483.99 | 463.57 | 55.58M |
| December 16, 2024 | 441.09 | 447.74 | 447.74 | 449.39 | 436.15 | 38.96M |
| December 13, 2024 | 420 | 428.39 | 428.39 | 431.6 | 415.71 | 31.59M |
| December 12, 2024 | 424.84 | 425.57 | 425.57 | 426.92 | 416.79 | 32.11M |
| December 11, 2024 | 409.7 | 406.34 | 406.34 | 412.53 | 404.8 | 11.66M |
| December 10, 2024 | 392.68 | 398.86 | 398.86 | 407.82 | 390.85 | 41.62M |
| December 09, 2024 | 397.61 | 396.16 | 396.16 | 404.8 | 393.8 | 28.05M |
| December 06, 2024 | 377.42 | 374.19 | 374.19 | 377.52 | 370.8 | 36.29M |
| December 05, 2024 | 359.87 | 368.02 | 368.02 | 375.41 | 359.51 | 40.27M |
| December 04, 2024 | 353 | 353.76 | 353.76 | 354.45 | 348.6 | 16.25M |
| December 03, 2024 | 351.8 | 351.96 | 351.96 | 355.68 | 348.2 | 28.42M |
| December 02, 2024 | 352.38 | 354 | 354 | 358.78 | 352.01 | 20.08M |
| November 29, 2024 | 336.08 | 338.57 | 338.57 | 339.64 | 334.65 | 7.14M |
| November 27, 2024 | 341.97 | 342.08 | 342.08 | 342.31 | 341.72 | 1.44M |
| November 26, 2024 | 341 | 338.52 | 338.52 | 346.96 | 336.85 | 49.29M |
| November 25, 2024 | 360.14 | 355.19 | 355.19 | 361.92 | 353.87 | 17.46M |
| November 22, 2024 | 341.09 | 348.97 | 348.97 | 349.22 | 337.7 | 25.67M |
| November 21, 2024 | 343.81 | 337.08 | 337.08 | 347.99 | 336.71 | 22.59M |
| November 20, 2024 | 345 | 337.75 | 337.75 | 346.6 | 335.9 | 29.94M |
| November 19, 2024 | 335.8 | 336.02 | 336.02 | 336.02 | 335.72 | 4.54M |
| November 18, 2024 | 340.73 | 341 | 341 | 348.55 | 335.03 | 61.92M |
| November 15, 2024 | 310.57 | 314.16 | 314.16 | 320.66 | 309.22 | 36.16M |
| November 14, 2024 | 327.69 | 325.93 | 325.93 | 329.98 | 323.55 | 13.76M |
| November 13, 2024 | 335.85 | 335.47 | 335.47 | 344.6 | 334.68 | 30.85M |
| November 12, 2024 | 342.74 | 341.7 | 341.7 | 345.84 | 335.3 | 64.07M |
| November 11, 2024 | 346.3 | 338.34 | 338.34 | 350.71 | 336.51 | 59.17M |
| November 08, 2024 | 299.14 | 314.44 | 314.44 | 314.98 | 297.66 | 51.97M |
| November 07, 2024 | 288.89 | 293.16 | 293.16 | 293.61 | 285.52 | 27.79M |
| November 06, 2024 | 284.67 | 287.63 | 287.63 | 289.48 | 281.45 | 37.36M |
| November 05, 2024 | 247.34 | 251.41 | 251.41 | 253.22 | 246.21 | 16.12M |
| November 04, 2024 | 244.56 | 244.51 | 244.51 | 248.9 | 238.88 | 48.97M |
| November 01, 2024 | 252.04 | 250.82 | 250.82 | 254 | 249.66 | 28.12M |
| October 31, 2024 | 257.99 | 253.14 | 253.14 | 259.75 | 250.68 | 40.82M |
| October 30, 2024 | 258.04 | 261.8 | 261.8 | 263.35 | 255.82 | 42.72M |
| October 29, 2024 | 264.51 | 258.35 | 258.35 | 264.98 | 257.43 | 45.28M |
| October 28, 2024 | 269.88 | 270.12 | 270.12 | 270.12 | 269.88 | 5.11M |
| October 25, 2024 | 256.01 | 264.85 | 264.85 | 269.44 | 255.32 | 79.84M |
| October 24, 2024 | 244.68 | 248.94 | 248.94 | 251.1 | 242.65 | 69.81M |
| October 23, 2024 | 217.13 | 215.84 | 215.84 | 218.72 | 215.76 | 11.41M |
| October 22, 2024 | 217.31 | 217.63 | 217.63 | 218.14 | 215.26 | 38.67M |
| October 21, 2024 | 218.9 | 219.43 | 219.43 | 220.48 | 215.73 | 19.64M |
| October 18, 2024 | 220.71 | 220.96 | 220.96 | 221.95 | 219.23 | 19.25M |
| October 17, 2024 | 221.59 | 219.8 | 219.8 | 221.59 | 217.9 | 30.6M |
| October 16, 2024 | 221.4 | 220.04 | 220.04 | 222.82 | 218.93 | 22.55M |
| October 15, 2024 | 220.01 | 218.8 | 218.8 | 224.26 | 217.12 | 35.71M |
| October 14, 2024 | 220.16 | 218.19 | 218.19 | 221.91 | 217.25 | 22.13M |
| October 11, 2024 | 220.13 | 218.03 | 218.03 | 221.15 | 214.4 | 49.95M |
| October 10, 2024 | 241.81 | 239.24 | 239.24 | 242.33 | 238.38 | 8.05M |
| October 09, 2024 | 243.82 | 245.94 | 245.94 | 246.78 | 239.51 | 22.16M |
| October 08, 2024 | 243.56 | 243.78 | 243.78 | 246.21 | 240.57 | 20.59M |
| October 07, 2024 | 249 | 246.43 | 246.43 | 249.83 | 244.86 | 19.64M |
| October 04, 2024 | 246.69 | 250 | 250 | 250.18 | 244.58 | 35.95M |
| October 03, 2024 | 244.48 | 244.17 | 244.17 | 249.79 | 242.78 | 35.91M |
| October 02, 2024 | 247.55 | 248.8 | 248.8 | 250.77 | 241.5 | 51.18M |
| October 01, 2024 | 262.67 | 252.31 | 252.31 | 263.98 | 248.53 | 47.24M |
| September 30, 2024 | 259.04 | 263.22 | 263.22 | 264.68 | 258.1 | 13.1M |
| September 27, 2024 | 257.38 | 258.37 | 258.37 | 259.87 | 254.12 | 41.85M |