2,985.00
+5(+0.17%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 2,975 | 2,985 | 2,985 | 3,000 | 2,960 | 2,395 |
July 25, 2024 | 2,980 | 2,980 | 2,980 | 2,985 | 2,955 | 8,021 |
July 24, 2024 | 2,950 | 2,980 | 2,980 | 2,985 | 2,950 | 4,105 |
July 23, 2024 | 2,975 | 2,960 | 2,960 | 2,995 | 2,960 | 3,599 |
July 22, 2024 | 2,980 | 2,980 | 2,980 | 2,990 | 2,955 | 1,981 |
July 19, 2024 | 2,975 | 2,980 | 2,980 | 2,990 | 2,960 | 2,424 |
July 18, 2024 | 2,980 | 2,975 | 2,975 | 2,985 | 2,960 | 3,175 |
July 17, 2024 | 2,985 | 2,995 | 2,995 | 3,000 | 2,985 | 10,355 |
July 16, 2024 | 2,980 | 2,990 | 2,990 | 3,005 | 2,960 | 2,398 |
July 15, 2024 | 2,975 | 2,990 | 2,990 | 3,005 | 2,960 | 8,978 |
July 12, 2024 | 2,965 | 2,975 | 2,975 | 2,980 | 2,945 | 26,372 |
July 11, 2024 | 2,985 | 2,980 | 2,980 | 2,985 | 2,960 | 6,322 |
July 10, 2024 | 2,990 | 2,985 | 2,985 | 2,990 | 2,965 | 9,028 |
July 09, 2024 | 3,000 | 2,995 | 2,995 | 3,000 | 2,955 | 6,917 |
July 08, 2024 | 2,955 | 2,985 | 2,985 | 2,985 | 2,955 | 4,479 |
July 05, 2024 | 2,970 | 2,975 | 2,975 | 3,005 | 2,970 | 12,531 |
July 04, 2024 | 2,980 | 2,990 | 2,990 | 2,995 | 2,950 | 3,766 |
July 03, 2024 | 2,975 | 2,980 | 2,980 | 2,980 | 2,965 | 3,586 |
July 02, 2024 | 2,985 | 2,960 | 2,960 | 3,000 | 2,960 | 8,079 |
July 01, 2024 | 2,985 | 2,985 | 2,985 | 3,010 | 2,970 | 6,945 |
June 28, 2024 | 2,980 | 3,015 | 3,015 | 3,025 | 2,980 | 3,485 |
June 27, 2024 | 2,970 | 2,980 | 2,980 | 2,990 | 2,960 | 6,717 |
June 26, 2024 | 2,985 | 2,970 | 2,970 | 2,990 | 2,965 | 15,976 |
June 25, 2024 | 2,955 | 2,985 | 2,985 | 2,985 | 2,950 | 8,076 |
June 24, 2024 | 2,985 | 2,980 | 2,980 | 2,985 | 2,965 | 6,497 |
June 21, 2024 | 3,035 | 2,985 | 2,985 | 3,040 | 2,950 | 64,707 |
June 20, 2024 | 3,065 | 3,075 | 3,075 | 3,080 | 3,030 | 3,102 |
June 19, 2024 | 3,070 | 3,065 | 3,065 | 3,080 | 3,025 | 9,260 |
June 18, 2024 | 3,005 | 3,050 | 3,050 | 3,075 | 2,985 | 18,041 |
June 17, 2024 | 2,990 | 3,005 | 3,005 | 3,005 | 2,985 | 16,601 |
June 14, 2024 | 3,015 | 2,985 | 2,985 | 3,045 | 2,985 | 13,245 |
June 13, 2024 | 3,060 | 3,015 | 3,015 | 3,080 | 2,950 | 8,361 |
June 12, 2024 | 3,010 | 3,060 | 3,060 | 3,060 | 3,005 | 5,286 |
June 11, 2024 | 3,030 | 3,010 | 3,010 | 3,050 | 3,010 | 12,683 |
June 10, 2024 | 3,045 | 3,065 | 3,065 | 3,100 | 3,005 | 6,252 |
June 07, 2024 | 3,035 | 3,065 | 3,065 | 3,065 | 3,005 | 8,690 |
June 05, 2024 | 3,025 | 3,035 | 3,035 | 3,065 | 3,005 | 8,363 |
June 04, 2024 | 3,005 | 3,045 | 3,045 | 3,055 | 3,005 | 6,725 |
June 03, 2024 | 2,980 | 3,040 | 3,040 | 3,040 | 2,980 | 7,829 |
May 31, 2024 | 3,010 | 3,020 | 3,020 | 3,035 | 2,995 | 11,870 |
May 30, 2024 | 2,980 | 3,020 | 3,020 | 3,020 | 2,980 | 8,165 |
May 29, 2024 | 3,135 | 3,000 | 3,000 | 3,135 | 2,940 | 53,064 |
May 28, 2024 | 3,105 | 3,120 | 3,120 | 3,130 | 3,050 | 17,549 |
May 27, 2024 | 3,100 | 3,105 | 3,105 | 3,275 | 3,045 | 120,918 |
May 24, 2024 | 3,095 | 3,100 | 3,100 | 3,170 | 3,020 | 19,678 |
May 23, 2024 | 3,145 | 3,095 | 3,095 | 3,145 | 3,065 | 30,022 |
May 22, 2024 | 3,045 | 3,125 | 3,125 | 3,185 | 3,030 | 42,037 |
May 21, 2024 | 3,035 | 3,040 | 3,040 | 3,055 | 3,035 | 3,143 |
May 20, 2024 | 2,995 | 3,035 | 3,035 | 3,045 | 2,995 | 19,974 |
May 17, 2024 | 3,015 | 2,990 | 2,990 | 3,030 | 2,990 | 8,403 |
May 16, 2024 | 3,015 | 3,005 | 3,005 | 3,015 | 3,000 | 13,262 |
May 14, 2024 | 2,995 | 3,005 | 3,005 | 3,005 | 2,990 | 3,560 |
May 13, 2024 | 3,000 | 2,995 | 2,995 | 3,010 | 2,980 | 4,687 |
May 10, 2024 | 3,010 | 3,000 | 3,000 | 3,010 | 2,985 | 20,408 |
May 09, 2024 | 3,000 | 3,010 | 3,010 | 3,035 | 3,000 | 4,536 |
May 08, 2024 | 3,015 | 3,015 | 3,015 | 3,040 | 3,000 | 4,777 |
May 07, 2024 | 3,005 | 3,015 | 3,015 | 3,045 | 3,000 | 8,272 |
May 03, 2024 | 2,990 | 3,040 | 3,040 | 3,055 | 2,990 | 5,297 |
May 02, 2024 | 3,000 | 2,995 | 2,995 | 3,000 | 2,980 | 7,951 |
April 30, 2024 | 3,000 | 3,000 | 3,000 | 3,005 | 2,985 | 4,852 |