107.00
-3(-2.73%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 109 | 107 | 107 | 109 | 106 | 3.01M |
| July 23, 2024 | 112.5 | 110 | 110 | 112.5 | 109 | 5.35M |
| July 22, 2024 | 117.5 | 111.5 | 111.5 | 117.5 | 111 | 5.22M |
| July 19, 2024 | 119 | 117.5 | 117.5 | 119.5 | 115.5 | 3.91M |
| July 18, 2024 | 120 | 120 | 120 | 121.5 | 116.5 | 7.82M |
| July 17, 2024 | 130.5 | 129 | 123 | 131 | 128 | 6.54M |
| July 16, 2024 | 132.5 | 130 | 123.95 | 133 | 128 | 5.72M |
| July 15, 2024 | 133 | 132 | 125.86 | 136 | 132 | 6.39M |
| July 12, 2024 | 131.5 | 133 | 133 | 134.5 | 131.5 | 3.46M |
| July 11, 2024 | 130 | 131.5 | 131.5 | 134.5 | 128.5 | 5.46M |
| July 10, 2024 | 127.5 | 130 | 130 | 131 | 127.5 | 3.33M |
| July 09, 2024 | 129 | 127.5 | 127.5 | 130 | 127 | 2.48M |
| July 08, 2024 | 128 | 129 | 129 | 130.5 | 127 | 3.07M |
| July 05, 2024 | 128.5 | 127.5 | 127.5 | 130.5 | 127.5 | 1.67M |
| July 04, 2024 | 130.5 | 128.5 | 128.5 | 131.5 | 128.5 | 2.49M |
| July 03, 2024 | 130 | 130 | 130 | 132 | 129 | 3.3M |
| July 02, 2024 | 126.5 | 129 | 129 | 129.5 | 125.5 | 4.67M |
| July 01, 2024 | 125 | 125.5 | 125.5 | 128 | 124.5 | 2.72M |
| June 28, 2024 | 123.5 | 124 | 124 | 125.5 | 123.5 | 1.96M |
| June 27, 2024 | 124 | 123 | 123 | 124.5 | 122.5 | 1.46M |
| June 26, 2024 | 127 | 124 | 124 | 127.5 | 124 | 2.5M |
| June 25, 2024 | 127 | 126.5 | 126.5 | 127 | 124.5 | 1.6M |
| June 24, 2024 | 126 | 126 | 126 | 128.5 | 125 | 2.71M |
| June 21, 2024 | 126.5 | 125 | 125 | 126.5 | 125 | 1.07M |
| June 20, 2024 | 126.5 | 126.5 | 126.5 | 126.5 | 124.5 | 2.25M |
| June 19, 2024 | 127 | 125 | 125 | 128.5 | 125 | 3.97M |
| June 18, 2024 | 128 | 126.5 | 126.5 | 128 | 125.5 | 1.18M |
| June 17, 2024 | 128.5 | 126.5 | 126.5 | 129.5 | 126.5 | 2.77M |
| June 14, 2024 | 124.5 | 126.5 | 126.5 | 128.5 | 124.5 | 3.06M |
| June 13, 2024 | 125.5 | 124 | 124 | 126 | 121.5 | 3.22M |
| June 12, 2024 | 124.5 | 124 | 124 | 126.5 | 123 | 1.87M |
| June 11, 2024 | 125.5 | 124 | 124 | 130 | 124 | 4.52M |
| June 07, 2024 | 125.5 | 125.5 | 125.5 | 128 | 125 | 1.06M |
| June 06, 2024 | 126.5 | 125 | 125 | 126.5 | 124 | 1.08M |
| June 05, 2024 | 128.5 | 125 | 125 | 128.5 | 125 | 2.08M |
| June 04, 2024 | 128 | 127.5 | 127.5 | 131 | 127.5 | 2.72M |
| June 03, 2024 | 132.5 | 129 | 129 | 133.5 | 126.5 | 8.61M |
| May 31, 2024 | 126 | 132 | 132 | 133.5 | 126 | 9.59M |
| May 30, 2024 | 127 | 125.5 | 125.5 | 127.5 | 125 | 1.92M |
| May 29, 2024 | 127.5 | 127.5 | 127.5 | 129 | 126 | 2.37M |
| May 28, 2024 | 127.5 | 127.5 | 127.5 | 129.5 | 126 | 3.63M |
| May 27, 2024 | 124 | 127.5 | 127.5 | 129 | 123 | 5.62M |
| May 24, 2024 | 119 | 124 | 124 | 124.5 | 119 | 3.44M |
| May 23, 2024 | 122.5 | 119.5 | 119.5 | 122.5 | 118.5 | 3.9M |
| May 22, 2024 | 119.5 | 121.5 | 121.5 | 123.5 | 119.5 | 3.9M |
| May 21, 2024 | 121 | 119 | 119 | 121.5 | 118 | 7.7M |
| May 20, 2024 | 127.5 | 121.5 | 121.5 | 127.5 | 120.5 | 10.04M |
| May 17, 2024 | 131 | 128.5 | 128.5 | 131 | 127 | 5.32M |
| May 16, 2024 | 137 | 131 | 131 | 137 | 131 | 3.79M |
| May 15, 2024 | 134.5 | 135 | 135 | 138 | 134 | 3.68M |
| May 14, 2024 | 134.5 | 132.5 | 132.5 | 135 | 132.5 | 2.72M |
| May 13, 2024 | 136 | 134.5 | 134.5 | 138 | 134.5 | 2.94M |
| May 10, 2024 | 136 | 135 | 135 | 137.5 | 134.5 | 3.39M |
| May 09, 2024 | 137.5 | 136 | 136 | 141.5 | 136 | 4.81M |
| May 08, 2024 | 140 | 138 | 138 | 140 | 133.5 | 9.1M |
| May 07, 2024 | 147.5 | 147 | 147 | 151 | 146.5 | 3.33M |
| May 06, 2024 | 147 | 147.5 | 147.5 | 148.5 | 144 | 2.69M |
| May 03, 2024 | 147 | 147 | 147 | 148.5 | 144.5 | 3.08M |
| May 02, 2024 | 142 | 146.5 | 146.5 | 148 | 141.5 | 3.63M |
| April 30, 2024 | 141 | 143.5 | 143.5 | 145 | 138.5 | 3.01M |