394.06
+4.7302(+1.22%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 384.43 | 395.72 | 395.72 | 395.72 | 383.59 | 530 |
July 25, 2024 | 391.52 | 391.08 | 391.08 | 394.81 | 391.08 | 1,115 |
July 24, 2024 | 395.71 | 392.94 | 392.94 | 396.74 | 391.5 | 246 |
July 23, 2024 | 396.11 | 399.03 | 399.03 | 399.03 | 395.56 | 236 |
July 22, 2024 | 392.27 | 392.36 | 392.36 | 394.31 | 391.82 | 239 |
July 19, 2024 | 393.45 | 389.69 | 389.69 | 395.66 | 388.86 | 546 |
July 18, 2024 | 394.06 | 394.26 | 394.26 | 395.26 | 392.23 | 328 |
July 17, 2024 | 393.39 | 393.16 | 393.16 | 395.81 | 391.22 | 926 |
July 16, 2024 | 395.95 | 396.34 | 396.34 | 398.67 | 394.67 | 553 |
July 15, 2024 | 392.5 | 392.22 | 392.22 | 393.58 | 389.17 | 1,308 |
July 12, 2024 | 390 | 392.48 | 392.48 | 394.03 | 389.32 | 1,750 |
July 11, 2024 | 391.48 | 390.7 | 390.7 | 392.73 | 388.95 | 577 |
July 10, 2024 | 391.47 | 389.41 | 389.41 | 392.73 | 388.46 | 298 |
July 09, 2024 | 390.93 | 390.68 | 390.68 | 392.33 | 389.94 | 1,716 |
July 08, 2024 | 387.9 | 390.08 | 390.08 | 391.5 | 386.71 | 684 |
July 05, 2024 | 387.17 | 386.63 | 386.63 | 387.17 | 384.51 | 622 |
July 03, 2024 | 386.32 | 387.19 | 387.19 | 387.34 | 385.1 | 905 |
July 02, 2024 | 387.74 | 386.46 | 386.46 | 387.74 | 385.57 | 653 |
July 01, 2024 | 386.41 | 385.68 | 385.68 | 389.71 | 385.11 | 313 |
June 28, 2024 | 387.29 | 389.14 | 389.14 | 390.61 | 386.58 | 635 |
June 27, 2024 | 386.57 | 385.24 | 385.24 | 387.72 | 385.2 | 578 |
June 26, 2024 | 386.92 | 383.29 | 383.29 | 389.52 | 380.77 | 1,119 |
June 25, 2024 | 389.94 | 389.11 | 389.11 | 391.61 | 387.58 | 406 |
June 24, 2024 | 386.04 | 387.26 | 387.26 | 390.83 | 385.5 | 455 |
June 21, 2024 | 384.78 | 384.29 | 384.29 | 386.96 | 383.07 | 204 |
June 20, 2024 | 383.65 | 384.48 | 384.48 | 385.36 | 381.73 | 1,072 |
June 18, 2024 | 384.4 | 382.27 | 382.27 | 384.4 | 379.89 | 857 |
June 17, 2024 | 376.55 | 379.83 | 379.83 | 379.83 | 375.86 | 476 |
June 14, 2024 | 371.96 | 376.28 | 376.28 | 376.28 | 371.96 | 362 |
June 13, 2024 | 377.12 | 374.05 | 373.07 | 377.12 | 373.27 | 681 |
June 12, 2024 | 378.94 | 378.73 | 377.74 | 380.46 | 377.36 | 751 |
June 11, 2024 | 373.44 | 375.18 | 374.2 | 375.21 | 371.39 | 245 |
June 10, 2024 | 369.1 | 371.81 | 370.84 | 372.02 | 369.1 | 264 |
June 07, 2024 | 370.72 | 373.19 | 372.21 | 373.7 | 370.31 | 477 |
June 06, 2024 | 370.8 | 367.92 | 366.96 | 371.82 | 367.92 | 590 |
June 05, 2024 | 371.61 | 368.5 | 367.53 | 371.61 | 365.64 | 390 |
June 04, 2024 | 366.19 | 366.34 | 365.38 | 367.45 | 364.46 | 105 |
June 03, 2024 | 363.4 | 362.11 | 361.16 | 365.55 | 361.42 | 836 |
May 31, 2024 | 361.14 | 358.33 | 358.33 | 362.92 | 358.31 | 239 |
May 30, 2024 | 356.02 | 360.61 | 360.61 | 360.66 | 356 | 77 |
May 29, 2024 | 358.25 | 360.15 | 360.15 | 360.25 | 358.25 | 289 |
May 28, 2024 | 362.95 | 362.84 | 362.84 | 365.6 | 360.95 | 15 |
May 24, 2024 | 366 | 365 | 365 | 366 | 360.42 | 132 |
May 23, 2024 | 365.31 | 366.58 | 366.58 | 371.55 | 365.31 | 2,245 |
May 22, 2024 | 371 | 370.94 | 370.94 | 371.03 | 369.42 | 739 |
May 21, 2024 | 368.18 | 369.38 | 369.38 | 369.91 | 367.92 | 181 |
May 20, 2024 | 367.69 | 367.72 | 367.72 | 368.52 | 366.82 | 280 |
May 17, 2024 | 366.99 | 367.58 | 367.58 | 369.98 | 366.44 | 52 |
May 16, 2024 | 367.01 | 366.66 | 366.66 | 367.08 | 364.4 | 50 |
May 15, 2024 | 360.45 | 365.65 | 365.65 | 366.82 | 360.45 | 182 |
May 14, 2024 | 360.66 | 360.55 | 360.55 | 362.86 | 359.48 | 17 |
May 13, 2024 | 364.62 | 361.93 | 361.93 | 364.62 | 360.81 | 705 |
May 10, 2024 | 358.77 | 361.27 | 361.27 | 362.12 | 358.77 | 461 |
May 09, 2024 | 357.69 | 359.86 | 359.86 | 360.19 | 357.69 | 41 |
May 08, 2024 | 359.66 | 360.92 | 360.92 | 361.59 | 358.09 | 143 |
May 07, 2024 | 350.97 | 355.51 | 355.51 | 356.02 | 350.95 | 459 |
May 06, 2024 | 355.5 | 346.58 | 346.58 | 355.5 | 345.99 | 133 |
May 03, 2024 | 350.87 | 348.64 | 348.64 | 357.13 | 348 | 213 |
May 02, 2024 | 336 | 335.43 | 335.43 | 339.13 | 333.05 | 369 |
May 01, 2024 | 336.47 | 338.74 | 338.74 | 339.18 | 336.12 | 14 |