254.60
-1.19(-0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 257.93 | 254.6 | 254.6 | 259.62 | 251.25 | 2.25M |
September 05, 2024 | 255.75 | 255.79 | 255.79 | 257.28 | 253.2 | 1.45M |
September 04, 2024 | 258.9 | 258.6 | 258.6 | 260.1 | 257.07 | 1.17M |
September 03, 2024 | 262.99 | 260.32 | 260.32 | 265.57 | 258.82 | 1.58M |
August 30, 2024 | 262.41 | 263.19 | 263.19 | 264.45 | 260.35 | 1.71M |
August 29, 2024 | 262.4 | 262.36 | 262.36 | 265.34 | 261.11 | 1.44M |
August 28, 2024 | 263.98 | 260.3 | 260.3 | 264.78 | 257.95 | 1.85M |
August 27, 2024 | 260 | 264.68 | 264.68 | 266.82 | 259.43 | 2.59M |
August 26, 2024 | 260 | 260.37 | 260.37 | 262.5 | 257.45 | 3.2M |
August 23, 2024 | 264.99 | 256.82 | 256.82 | 265.7 | 254.51 | 6.33M |
August 22, 2024 | 234.65 | 231.08 | 231.08 | 236.74 | 230.54 | 3.75M |
August 21, 2024 | 233 | 233.51 | 233.51 | 234.54 | 232.29 | 2.21M |
August 20, 2024 | 232.63 | 232.46 | 232.46 | 234.44 | 231.03 | 1.55M |
August 19, 2024 | 229.94 | 232.63 | 232.63 | 232.7 | 229.51 | 2.11M |
August 16, 2024 | 232.09 | 231.74 | 231.74 | 232.97 | 230.32 | 1.58M |
August 15, 2024 | 225.85 | 231.56 | 231.56 | 232.71 | 225.3 | 2.75M |
August 14, 2024 | 216.29 | 222.84 | 222.84 | 223.63 | 216.16 | 2.35M |
August 13, 2024 | 210.49 | 216.39 | 216.39 | 217.45 | 209.73 | 1.82M |
August 12, 2024 | 211.95 | 210.57 | 210.57 | 213.4 | 209.88 | 2.24M |
August 09, 2024 | 212.5 | 212.33 | 212.33 | 213.46 | 211.59 | 188,312 |
August 08, 2024 | 212.68 | 212.18 | 212.18 | 214.11 | 210.68 | 2M |
August 07, 2024 | 213.34 | 210.21 | 210.21 | 220.05 | 210.07 | 1.92M |
August 06, 2024 | 209.39 | 211.25 | 211.25 | 214.04 | 207.72 | 2.43M |
August 05, 2024 | 199.99 | 207.75 | 207.75 | 212 | 199.81 | 3.1M |
August 02, 2024 | 218.48 | 214.86 | 214.86 | 220 | 212.13 | 2.46M |
August 01, 2024 | 227.33 | 222.58 | 222.58 | 228.41 | 220.39 | 1.31M |
July 31, 2024 | 229.65 | 227.12 | 227.12 | 231.24 | 225.89 | 1.56M |
July 30, 2024 | 228 | 226.48 | 226.48 | 229.52 | 224.91 | 1.45M |
July 29, 2024 | 228.63 | 227.13 | 227.13 | 229.99 | 226.34 | 1.03M |
July 26, 2024 | 228.34 | 228.64 | 228.64 | 231.21 | 227.98 | 1M |
July 25, 2024 | 224 | 227.08 | 227.08 | 232.87 | 223.55 | 2.25M |
July 24, 2024 | 225.16 | 220.52 | 220.52 | 225.47 | 220.46 | 1.66M |
July 23, 2024 | 230 | 226.04 | 226.04 | 232.24 | 225.83 | 1.47M |
July 22, 2024 | 228.92 | 228.99 | 228.99 | 229.95 | 225.52 | 2.29M |
July 19, 2024 | 219.33 | 227.49 | 227.49 | 227.97 | 218.46 | 2.79M |
July 18, 2024 | 232.76 | 230.58 | 230.58 | 235 | 229.15 | 1.72M |
July 17, 2024 | 233.6 | 231.63 | 231.63 | 237.48 | 231.27 | 2.05M |
July 16, 2024 | 233.3 | 235.63 | 235.63 | 237.25 | 232.65 | 1.65M |
July 15, 2024 | 230.7 | 232.47 | 232.47 | 233.86 | 230 | 2.89M |
July 12, 2024 | 226.78 | 230.02 | 230.02 | 230.34 | 226.02 | 1.69M |
July 11, 2024 | 223.71 | 226.81 | 226.81 | 228.14 | 222.75 | 2.48M |
July 10, 2024 | 223.36 | 223.08 | 223.08 | 224.43 | 220.34 | 1.77M |
July 09, 2024 | 225.32 | 223.09 | 223.09 | 226.23 | 221.52 | 1.91M |
July 08, 2024 | 226.51 | 226.54 | 226.54 | 228.99 | 223.83 | 1.67M |
July 05, 2024 | 224.95 | 229.15 | 229.15 | 229.35 | 224.01 | 1.03M |
July 03, 2024 | 227.2 | 225.55 | 225.55 | 228.95 | 225.35 | 882,828 |
July 02, 2024 | 223.12 | 226.76 | 226.76 | 226.79 | 223.02 | 1.72M |
July 01, 2024 | 223 | 224.72 | 224.72 | 225.41 | 219.57 | 1.5M |
June 28, 2024 | 223.35 | 223.56 | 223.56 | 225.41 | 221.96 | 2.66M |
June 27, 2024 | 217.55 | 223.36 | 223.36 | 224.14 | 217.26 | 1.97M |
June 26, 2024 | 216.48 | 216.78 | 216.78 | 219.01 | 215.81 | 1.83M |
June 25, 2024 | 219.28 | 217.38 | 217.38 | 219.59 | 216.91 | 1.57M |
June 24, 2024 | 218.22 | 218.7 | 218.7 | 220 | 217.41 | 2.37M |
June 21, 2024 | 216.78 | 219.09 | 219.09 | 219.7 | 216.27 | 5.46M |
June 20, 2024 | 210 | 214.59 | 214.59 | 216.34 | 209.35 | 2.84M |
June 18, 2024 | 211 | 207.69 | 207.69 | 212.85 | 207.37 | 2.15M |
June 17, 2024 | 207.76 | 212.46 | 212.46 | 213.65 | 207.18 | 2.04M |
June 14, 2024 | 208.07 | 209.48 | 209.48 | 210.88 | 207.11 | 1.64M |
June 13, 2024 | 211.7 | 207.08 | 207.08 | 211.7 | 207 | 1.93M |
June 12, 2024 | 215.26 | 210.93 | 210.93 | 215.27 | 210.49 | 2.99M |