148.71
-3.124(-2.06%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 19, 2024 | 154.77 | 154.07 | 154.07 | 155.93 | 153.97 | 20,256 |
July 12, 2024 | 148.61 | 148.71 | 148.71 | 148.71 | 147.49 | 25,447 |
July 05, 2024 | 148.48 | 146.84 | 146.84 | 149.02 | 146.5 | 473 |
June 28, 2024 | 148.98 | 148.75 | 148.75 | 149.11 | 148.13 | 1,089 |
June 21, 2024 | 147.2 | 148.06 | 148.06 | 148.14 | 146.93 | 236 |
June 14, 2024 | 143.51 | 143.16 | 143.16 | 143.51 | 143.16 | 76 |
June 07, 2024 | 147.47 | 148 | 148 | 149.11 | 147.47 | 243 |
May 31, 2024 | 151.37 | 152.43 | 152.43 | 152.43 | 151.23 | 183 |
May 30, 2024 | 148.7 | 150.33 | 150.33 | 150.71 | 148.7 | 426 |
May 29, 2024 | 152.22 | 148.93 | 148.93 | 152.22 | 150.89 | 29 |
May 28, 2024 | 152.22 | 151 | 151 | 152.22 | 150.89 | 176 |
May 24, 2024 | 150.9 | 151.83 | 151.83 | 151.9 | 150.83 | 582 |
May 23, 2024 | 151.83 | 150.21 | 150.21 | 151.83 | 150.21 | 590 |
May 22, 2024 | 153.41 | 153.05 | 153.05 | 153.68 | 151.66 | 52 |
May 21, 2024 | 155.3 | 154.29 | 154.29 | 155.53 | 154.29 | 574 |
May 20, 2024 | 157.71 | 156.23 | 156.23 | 158.15 | 156.22 | 745 |
May 17, 2024 | 156.61 | 157.3 | 157.3 | 157.3 | 156.22 | 619 |
May 16, 2024 | 157.18 | 156.67 | 156.67 | 157.18 | 156.39 | 26 |
May 15, 2024 | 157.54 | 157.22 | 157.22 | 157.54 | 154.9 | 217 |
May 14, 2024 | 160.31 | 158.37 | 158.37 | 160.31 | 158.29 | 326 |
May 13, 2024 | 161.42 | 158.79 | 158.79 | 161.42 | 158.37 | 592 |
May 10, 2024 | 160.6 | 159.54 | 159.54 | 160.97 | 159.54 | 374 |
May 09, 2024 | 158.65 | 159.22 | 159.22 | 159.46 | 157.99 | 1,915 |
May 08, 2024 | 149.95 | 157.54 | 157.54 | 157.75 | 149.95 | 9,023 |
May 07, 2024 | 159.75 | 159.54 | 159.54 | 159.75 | 159.4 | 183 |
May 06, 2024 | 159.76 | 159.44 | 159.44 | 160.82 | 159.38 | 522 |
May 03, 2024 | 158 | 157.93 | 157.93 | 158.03 | 156.6 | 23,363 |
May 02, 2024 | 158.11 | 159.48 | 159.48 | 160.23 | 158.11 | 15,279 |
May 01, 2024 | 156.13 | 155.56 | 155.56 | 157.25 | 154.79 | 139 |
April 30, 2024 | 162.6 | 159.48 | 159.48 | 163.13 | 159.34 | 136,981 |
April 29, 2024 | 162.52 | 163.5 | 163.5 | 163.95 | 162.07 | 137,215 |
April 26, 2024 | 161.23 | 161.38 | 161.38 | 161.38 | 159.26 | 192 |
April 25, 2024 | 158.71 | 160.74 | 160.74 | 161.29 | 158.28 | 50,195 |
April 24, 2024 | 156.92 | 158.35 | 158.35 | 158.36 | 156.36 | 119 |
April 23, 2024 | 156.26 | 157.13 | 157.13 | 157.13 | 155.66 | 332 |
April 22, 2024 | 153.99 | 156.3 | 156.3 | 156.4 | 152.16 | 921 |
April 19, 2024 | 152.6 | 154.01 | 154.01 | 154.42 | 152.6 | 175 |
April 18, 2024 | 151.57 | 151.85 | 151.85 | 152.05 | 150.91 | 384 |
April 17, 2024 | 150.4 | 151.99 | 151.99 | 152.06 | 150.4 | 245 |
April 16, 2024 | 150.72 | 151 | 151 | 151 | 149.79 | 272 |
April 15, 2024 | 154.55 | 152.24 | 152.24 | 155.1 | 152.24 | 882 |
April 12, 2024 | 158.72 | 154.67 | 154.67 | 159.02 | 154.67 | 578 |
April 11, 2024 | 158.46 | 155.47 | 155.47 | 158.46 | 155.01 | 698 |
April 10, 2024 | 156.4 | 155.81 | 155.81 | 156.82 | 155.79 | 57 |
April 09, 2024 | 156.35 | 155 | 155 | 157.02 | 154.97 | 172 |
April 08, 2024 | 158 | 156.82 | 156.82 | 158 | 156.16 | 133 |
April 05, 2024 | 155.71 | 156.76 | 156.76 | 157.46 | 155.36 | 599 |
April 04, 2024 | 156.76 | 157.45 | 157.45 | 157.68 | 155.82 | 1,543 |
April 03, 2024 | 155.62 | 156.24 | 156.24 | 156.24 | 155.42 | 107 |
April 02, 2024 | 155.82 | 154.28 | 154.28 | 155.82 | 154.18 | 33 |
March 28, 2024 | 152.27 | 151.99 | 151.99 | 152.27 | 151.16 | 491 |
March 27, 2024 | 150.51 | 150.11 | 150.11 | 150.51 | 150.11 | 135 |