103.68
-0.8(-0.77%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 103.36 | 103.68 | 103.68 | 105.52 | 103.28 | 3,935 |
| July 25, 2024 | 107.02 | 104.48 | 104.48 | 107.5 | 101.84 | 12,052 |
| July 24, 2024 | 114.34 | 109.2 | 109.2 | 115.34 | 108.9 | 3,728 |
| July 23, 2024 | 117.72 | 117.32 | 117.32 | 118.16 | 115.5 | 1,963 |
| July 22, 2024 | 117.38 | 118.44 | 118.03 | 119.02 | 113.82 | 3,124 |
| July 19, 2024 | 116.98 | 115.64 | 115.24 | 118.78 | 113.24 | 2,837 |
| July 18, 2024 | 116.22 | 112.36 | 111.97 | 117 | 112.2 | 10,818 |
| July 17, 2024 | 120.92 | 116.12 | 115.72 | 122.28 | 114.84 | 3,231 |
| July 16, 2024 | 126 | 122.7 | 122.28 | 126.5 | 122 | 2,004 |
| July 15, 2024 | 128.02 | 127.52 | 127.08 | 129.84 | 126.74 | 1,599 |
| July 12, 2024 | 129.12 | 129.06 | 129.06 | 129.36 | 128.62 | 468 |
| July 11, 2024 | 134.54 | 129.4 | 129.4 | 135.18 | 129.24 | 676 |
| July 10, 2024 | 135.42 | 133.7 | 133.7 | 136.42 | 132.16 | 2,501 |
| July 09, 2024 | 136.72 | 135.7 | 135.7 | 138.6 | 134.8 | 2,628 |
| July 08, 2024 | 128.2 | 133.36 | 133.36 | 133.62 | 127.64 | 4,503 |
| July 05, 2024 | 132.24 | 128.62 | 128.62 | 132.24 | 127.92 | 5,010 |
| July 04, 2024 | 129.34 | 132.34 | 132.34 | 134.4 | 129.34 | 771 |
| July 03, 2024 | 133.52 | 132.08 | 132.08 | 138.3 | 131.88 | 3,642 |
| July 02, 2024 | 131.94 | 131.52 | 131.52 | 133.48 | 130.92 | 1,369 |
| July 01, 2024 | 129.6 | 132.1 | 132.1 | 132.1 | 124.8 | 4,114 |
| June 28, 2024 | 131.14 | 129.48 | 129.48 | 132.28 | 129.32 | 1,589 |
| June 27, 2024 | 127.5 | 129.52 | 129.52 | 131.7 | 126.92 | 266 |
| June 26, 2024 | 132 | 129.62 | 129.62 | 133.3 | 129.6 | 2,419 |
| June 25, 2024 | 126.86 | 131.2 | 131.2 | 131.98 | 126.36 | 3,157 |
| June 24, 2024 | 135.48 | 130.08 | 130.08 | 136.22 | 128.72 | 4,272 |
| June 21, 2024 | 140 | 136.24 | 136.24 | 140.36 | 132.2 | 6,909 |
| June 20, 2024 | 143.9 | 142.48 | 142.48 | 149.42 | 139.4 | 11,939 |
| June 19, 2024 | 142.5 | 141.9 | 141.9 | 143 | 141 | 11,630 |
| June 18, 2024 | 133.68 | 141.32 | 141.32 | 142.5 | 129.02 | 8,782 |
| June 17, 2024 | 125.84 | 133.32 | 133.32 | 133.98 | 125.78 | 2,314 |
| June 14, 2024 | 126.2 | 124.12 | 124.12 | 127 | 124.12 | 3,798 |
| June 13, 2024 | 122.08 | 125.6 | 125.6 | 126.12 | 121.42 | 6,065 |
| June 12, 2024 | 123.02 | 121.04 | 121.04 | 124.44 | 120.18 | 2,161 |
| June 11, 2024 | 122.98 | 123.14 | 123.14 | 125.64 | 122 | 1,991 |
| June 10, 2024 | 120 | 125.04 | 125.04 | 126.06 | 119.24 | 3,794 |
| June 07, 2024 | 122.02 | 120.1 | 120.1 | 123.78 | 118.22 | 10,613 |
| June 06, 2024 | 126.86 | 122.68 | 122.68 | 127.14 | 121.42 | 8,153 |
| June 05, 2024 | 125.12 | 126.64 | 126.64 | 128.3 | 122.5 | 13,179 |
| June 04, 2024 | 121.32 | 125.28 | 125.28 | 127.52 | 119.24 | 14,107 |
| June 03, 2024 | 130.16 | 120.9 | 120.9 | 130.5 | 118.26 | 25,148 |
| May 31, 2024 | 128.7 | 128.64 | 128.64 | 138.88 | 120.8 | 59,593 |
| May 30, 2024 | 166.04 | 157.2 | 157.2 | 171.84 | 152.44 | 30,937 |
| May 29, 2024 | 154.98 | 165.52 | 165.52 | 166.18 | 151.3 | 9,369 |
| May 28, 2024 | 153.82 | 152.68 | 152.68 | 156.38 | 148.12 | 10,679 |
| May 27, 2024 | 149.94 | 152.18 | 152.18 | 153.22 | 149.62 | 4,676 |
| May 24, 2024 | 144.42 | 147.9 | 147.9 | 153.54 | 143.04 | 7,275 |
| May 23, 2024 | 143 | 142.28 | 142.28 | 150 | 139.14 | 6,602 |
| May 22, 2024 | 135.98 | 136.68 | 136.68 | 137.16 | 134.74 | 1,137 |
| May 21, 2024 | 134.38 | 136.22 | 136.22 | 138.1 | 132.86 | 1,263 |
| May 20, 2024 | 138.74 | 134.5 | 134.5 | 142.36 | 133.52 | 1,955 |
| May 17, 2024 | 135.28 | 137.58 | 137.58 | 138.46 | 134.38 | 1,853 |
| May 16, 2024 | 141.18 | 134.24 | 134.24 | 141.18 | 132.18 | 4,692 |
| May 15, 2024 | 124.92 | 137.1 | 137.1 | 138 | 123.62 | 5,192 |
| May 14, 2024 | 120.46 | 124.02 | 124.02 | 124.28 | 119.34 | 1,239 |
| May 13, 2024 | 123.62 | 121.5 | 121.5 | 125 | 121.5 | 944 |
| May 10, 2024 | 123 | 123.12 | 123.12 | 124.3 | 121.5 | 959 |
| May 09, 2024 | 122.5 | 122.16 | 122.16 | 123 | 120.54 | 424 |
| May 08, 2024 | 118.96 | 122.52 | 122.52 | 122.64 | 117.72 | 1,018 |
| May 07, 2024 | 120 | 117.88 | 117.88 | 120.6 | 117.66 | 563 |
| May 06, 2024 | 116.48 | 120 | 120 | 120 | 115.76 | 688 |