279.37
+0.75(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 277.77 | 279.37 | 279.37 | 280.28 | 277.43 | 4.52M |
September 05, 2024 | 281 | 279.04 | 279.04 | 281.5 | 277.42 | 2.66M |
September 04, 2024 | 278.71 | 279.78 | 279.78 | 281.65 | 278.7 | 2.88M |
September 03, 2024 | 276.37 | 278.44 | 278.44 | 282.09 | 276.37 | 4.76M |
August 30, 2024 | 275 | 276.19 | 276.19 | 276.36 | 274.9 | 636,056 |
August 29, 2024 | 270.98 | 274.32 | 274.32 | 275.99 | 270.45 | 5.56M |
August 28, 2024 | 271.16 | 270.73 | 270.73 | 271.95 | 270.27 | 798,546 |
August 27, 2024 | 268.52 | 270.72 | 270.72 | 270.95 | 267.89 | 6.57M |
August 26, 2024 | 267.72 | 268.71 | 268.71 | 270.37 | 267.67 | 1.64M |
August 23, 2024 | 268.7 | 267.44 | 267.44 | 269.08 | 265.31 | 2.81M |
August 22, 2024 | 268.94 | 267.94 | 267.94 | 269.5 | 266.57 | 4.38M |
August 21, 2024 | 268.56 | 268.2 | 268.2 | 269.27 | 267.39 | 6.64M |
August 20, 2024 | 267 | 266.67 | 266.67 | 267.43 | 265.78 | 1.11M |
August 19, 2024 | 266.85 | 267.64 | 267.64 | 267.7 | 266.85 | 92,563 |
August 16, 2024 | 266.85 | 267.38 | 267.38 | 268.44 | 265.39 | 4.95M |
August 15, 2024 | 262.84 | 266.77 | 266.77 | 266.97 | 262.84 | 3.58M |
August 14, 2024 | 260.87 | 260.35 | 260.35 | 261 | 258.75 | 2.29M |
August 13, 2024 | 260.13 | 260.78 | 260.78 | 261.68 | 259.27 | 3.84M |
August 12, 2024 | 260.5 | 259.89 | 259.89 | 261.6 | 259.24 | 21.69M |
August 09, 2024 | 259.17 | 259.76 | 259.76 | 261.52 | 259.01 | 7.23M |
August 08, 2024 | 258.13 | 259.83 | 259.83 | 260.45 | 257.92 | 8.22M |
August 07, 2024 | 259.66 | 259.87 | 259.87 | 262.03 | 258.58 | 2.25M |
August 06, 2024 | 256.5 | 258.26 | 258.26 | 260.49 | 255.77 | 18.98M |
August 05, 2024 | 261.45 | 258.37 | 258.37 | 262.92 | 258.3 | 4.05M |
August 02, 2024 | 263.83 | 266.58 | 266.58 | 267.96 | 262.88 | 7.01M |
August 01, 2024 | 266.33 | 265.93 | 265.93 | 267 | 264.18 | 7.21M |
July 31, 2024 | 264.54 | 265.67 | 265.67 | 266.36 | 264.25 | 7.64M |
July 30, 2024 | 263.23 | 263.04 | 263.04 | 264.3 | 261.01 | 3.03M |
July 29, 2024 | 260.32 | 261.6 | 261.6 | 262.71 | 258.58 | 6.07M |
July 26, 2024 | 255.59 | 259.46 | 259.46 | 261.2 | 255.59 | 7.04M |
July 25, 2024 | 255.39 | 253.74 | 253.74 | 258.22 | 252.7 | 8.57M |
July 24, 2024 | 256.07 | 253.91 | 253.91 | 257.19 | 253.68 | 1.39M |
July 23, 2024 | 267.53 | 264.79 | 264.79 | 267.7 | 263.86 | 7.75M |
July 22, 2024 | 267.23 | 266.36 | 266.36 | 268.4 | 265.22 | 1.33M |
July 19, 2024 | 270.32 | 266.78 | 266.78 | 270.37 | 266.19 | 1.55M |
July 18, 2024 | 272.29 | 269.09 | 269.09 | 273.62 | 268.56 | 3.14M |
July 17, 2024 | 268.44 | 272.7 | 272.7 | 272.91 | 268.24 | 5.24M |
July 16, 2024 | 268.52 | 269.26 | 269.26 | 270.21 | 267.37 | 4.61M |
July 15, 2024 | 265.67 | 266.77 | 266.77 | 267.71 | 265.25 | 1.25M |
July 12, 2024 | 264.34 | 265.51 | 265.51 | 266.23 | 263.66 | 1.94M |
July 11, 2024 | 262.13 | 262.51 | 262.51 | 263.63 | 260.76 | 6.32M |
July 10, 2024 | 259.12 | 263 | 263 | 263.48 | 258.51 | 9.51M |
July 09, 2024 | 267 | 265.05 | 265.05 | 267.5 | 263.95 | 2.32M |
July 08, 2024 | 270.25 | 268.81 | 268.81 | 271.43 | 268.81 | 1.42M |
July 05, 2024 | 269 | 270.36 | 270.36 | 270.55 | 268.24 | 7.98M |
July 03, 2024 | 269.07 | 268.74 | 268.74 | 269.75 | 268.15 | 2.57M |
July 02, 2024 | 263.24 | 264.72 | 264.72 | 265.33 | 262.4 | 1.65M |
July 01, 2024 | 263.79 | 262.44 | 262.44 | 265.77 | 261.3 | 5.35M |
June 28, 2024 | 267.2 | 262.47 | 262.47 | 268.6 | 261.25 | 13.53M |
June 27, 2024 | 268.51 | 266.59 | 266.59 | 270.59 | 266.5 | 10.49M |
June 26, 2024 | 272.91 | 273.6 | 273.6 | 274.46 | 271.75 | 4.27M |
June 25, 2024 | 276.85 | 275.52 | 275.52 | 277.93 | 275.21 | 1.79M |
June 24, 2024 | 275.32 | 276.3 | 276.3 | 280.39 | 275.27 | 17.18M |
June 21, 2024 | 277.17 | 275 | 275 | 277.54 | 274.97 | 3.4M |
June 20, 2024 | 273.19 | 274.47 | 274.47 | 276.09 | 273.1 | 1.76M |
June 18, 2024 | 271.3 | 273.62 | 273.62 | 273.9 | 271.3 | 6.68M |
June 17, 2024 | 269 | 270.43 | 270.43 | 270.76 | 269 | 1.78M |
June 14, 2024 | 270.1 | 270.85 | 270.85 | 271.55 | 269.27 | 2.58M |
June 13, 2024 | 270.32 | 269.9 | 269.9 | 271.08 | 269.32 | 2.32M |
June 12, 2024 | 276.77 | 273.19 | 273.19 | 277.6 | 272.85 | 1.88M |