300.77
+3.7935(+1.28%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 298.22 | 300.77 | 300.77 | 301.08 | 295.14 | 415 |
July 25, 2024 | 296.82 | 296.88 | 296.88 | 300.46 | 296.82 | 572 |
July 24, 2024 | 301.96 | 301.97 | 301.97 | 302.32 | 299.64 | 20,604 |
July 23, 2024 | 304.18 | 302.92 | 302.92 | 304.18 | 302.92 | 112 |
July 22, 2024 | 303.4 | 301.4 | 301.4 | 303.4 | 299.43 | 95 |
July 19, 2024 | 303.8 | 301.19 | 301.19 | 306.19 | 301.19 | 208 |
July 18, 2024 | 310.02 | 311.31 | 311.31 | 314.45 | 306.8 | 95 |
July 17, 2024 | 304.71 | 305.57 | 305.57 | 310 | 304.71 | 369 |
July 16, 2024 | 302.95 | 304.16 | 304.16 | 305.45 | 302.67 | 150 |
July 15, 2024 | 305.4 | 301.66 | 301.66 | 305.4 | 299.08 | 772 |
July 12, 2024 | 300.36 | 303.16 | 303.16 | 303.75 | 298.59 | 340 |
July 11, 2024 | 292.1 | 296.72 | 296.72 | 296.72 | 291.05 | 180 |
July 10, 2024 | 288.99 | 287.41 | 287.41 | 291.25 | 287.41 | 31,745 |
July 09, 2024 | 289.86 | 289.7 | 289.7 | 291.43 | 285.16 | 23,293 |
July 08, 2024 | 290.14 | 289.65 | 289.65 | 291.39 | 289.46 | 9 |
July 05, 2024 | 287.92 | 289.58 | 289.58 | 289.58 | 285.71 | 366 |
July 03, 2024 | 284.06 | 286.59 | 286.59 | 288.47 | 284.06 | 745 |
July 02, 2024 | 283.94 | 283.14 | 283.14 | 286.11 | 283.14 | 306 |
July 01, 2024 | 283.05 | 281.32 | 281.32 | 287.31 | 281.05 | 106 |
June 28, 2024 | 288.42 | 284.55 | 284.55 | 289.1 | 284.55 | 410 |
June 27, 2024 | 289.83 | 287.3 | 287.3 | 291.74 | 287.26 | 341 |
June 26, 2024 | 286.23 | 288.04 | 288.04 | 289.78 | 286.23 | 155 |
June 25, 2024 | 292.31 | 286.94 | 286.94 | 292.84 | 286.22 | 48,375 |
June 24, 2024 | 290.01 | 292.65 | 292.65 | 296.12 | 290.01 | 244 |
June 21, 2024 | 293.42 | 293.77 | 293.77 | 293.77 | 291.33 | 218 |
June 20, 2024 | 290.55 | 289.34 | 289.34 | 290.55 | 287.55 | 4,209 |
June 18, 2024 | 284.88 | 289.21 | 289.21 | 289.21 | 283.35 | 2,215 |
June 17, 2024 | 281.13 | 280 | 280 | 281.17 | 278.6 | 249 |
June 14, 2024 | 281.52 | 283.62 | 283.62 | 283.62 | 281.52 | 66 |
June 13, 2024 | 276.82 | 278.57 | 278.57 | 278.65 | 276.58 | 187 |
June 12, 2024 | 276.49 | 280.05 | 280.05 | 282.08 | 276.49 | 201 |
June 11, 2024 | 272.91 | 274.65 | 271.65 | 275.32 | 271.46 | 124 |
June 10, 2024 | 271.38 | 273.69 | 270.7 | 273.91 | 270.43 | 286 |
June 07, 2024 | 273.35 | 274.58 | 271.58 | 275.12 | 269.71 | 90 |
June 06, 2024 | 277.7 | 276.81 | 273.79 | 277.7 | 275.18 | 164 |
June 05, 2024 | 280.51 | 277.01 | 273.99 | 280.51 | 276.03 | 152 |
June 04, 2024 | 275.8 | 280.81 | 277.74 | 281.87 | 273.6 | 100 |
June 03, 2024 | 274.85 | 273.5 | 270.51 | 274.85 | 272.66 | 236 |
May 31, 2024 | 272.08 | 272.64 | 272.64 | 272.64 | 269.87 | 337 |
May 30, 2024 | 266.19 | 267.08 | 267.08 | 267.58 | 265.16 | 78 |
May 29, 2024 | 267.43 | 264.17 | 264.17 | 268.81 | 264.17 | 202 |
May 28, 2024 | 274.08 | 271.86 | 271.86 | 275.58 | 271.86 | 36 |
May 24, 2024 | 273.51 | 273.78 | 273.78 | 275.98 | 272.42 | 153 |
May 23, 2024 | 280.29 | 276.03 | 276.03 | 283.4 | 276.03 | 91 |
May 22, 2024 | 282.94 | 284.98 | 284.98 | 285.27 | 280.85 | 1,121 |
May 21, 2024 | 285.54 | 283.95 | 283.95 | 286.14 | 283.87 | 214 |
May 20, 2024 | 284.39 | 286.8 | 286.8 | 289.29 | 284.39 | 60 |
May 17, 2024 | 287 | 289.22 | 289.22 | 290.43 | 287 | 47 |
May 16, 2024 | 287.21 | 289.43 | 289.43 | 290.04 | 286.98 | 353 |
May 15, 2024 | 283.51 | 286.21 | 286.21 | 287.32 | 283.51 | 73 |
May 14, 2024 | 278.72 | 279.35 | 279.35 | 282.11 | 278.71 | 145 |
May 13, 2024 | 276.88 | 276.26 | 276.26 | 278.3 | 275.59 | 58 |
May 10, 2024 | 275.48 | 274.68 | 274.68 | 276.73 | 274.68 | 179 |
May 09, 2024 | 271.62 | 273.84 | 273.84 | 273.84 | 268.44 | 95 |
May 08, 2024 | 270.47 | 269.4 | 269.4 | 272.33 | 269.4 | 123 |
May 07, 2024 | 271.9 | 273.33 | 273.33 | 273.74 | 270.2 | 137 |
May 06, 2024 | 266.01 | 268.2 | 268.2 | 268.2 | 266.01 | 6 |
May 03, 2024 | 268.33 | 267.34 | 267.34 | 269.4 | 265.24 | 576 |
May 02, 2024 | 261.26 | 263.91 | 263.91 | 264.44 | 260.93 | 83 |
May 01, 2024 | 260.88 | 259.47 | 259.47 | 264.64 | 257.71 | 232 |