114.50
-1(-0.87%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 110.5 | 114.5 | 114.5 | 115.5 | 109.5 | 2.05M |
July 23, 2024 | 116 | 115.5 | 115.5 | 117 | 115 | 1.83M |
July 22, 2024 | 120 | 115 | 115 | 121 | 114 | 4.48M |
July 19, 2024 | 124 | 120 | 120 | 125 | 120 | 4.59M |
July 18, 2024 | 125 | 126 | 126 | 128 | 122.5 | 5.46M |
July 17, 2024 | 127 | 128 | 128 | 130 | 127 | 5.76M |
July 16, 2024 | 130 | 127 | 127 | 132.5 | 125.5 | 20.36M |
July 15, 2024 | 125 | 124 | 124 | 125 | 121 | 4.32M |
July 12, 2024 | 125 | 123.5 | 123.5 | 126.5 | 122.5 | 5.81M |
July 11, 2024 | 120 | 127 | 127 | 130 | 118 | 14.39M |
July 10, 2024 | 116.5 | 119 | 119 | 121 | 116.5 | 4.34M |
July 09, 2024 | 120.5 | 118 | 115.85 | 121 | 116.5 | 3.35M |
July 08, 2024 | 122.5 | 119.5 | 117.32 | 122.5 | 118.5 | 3.26M |
July 05, 2024 | 120 | 121.5 | 119.28 | 122 | 119 | 5.09M |
July 04, 2024 | 119.5 | 119 | 116.83 | 119.5 | 117.5 | 1.91M |
July 03, 2024 | 116.5 | 118.5 | 116.34 | 120.5 | 116.5 | 3.19M |
July 02, 2024 | 116.5 | 115.5 | 113.39 | 117 | 115 | 1.64M |
July 01, 2024 | 118.5 | 116.5 | 114.37 | 119 | 116 | 1.96M |
June 28, 2024 | 116.5 | 118 | 115.85 | 120 | 116.5 | 1.9M |
June 27, 2024 | 117.5 | 116.5 | 114.37 | 118.5 | 116 | 2.48M |
June 26, 2024 | 120 | 118.5 | 118.5 | 121.5 | 117.5 | 2.19M |
June 25, 2024 | 120.5 | 119.5 | 119.5 | 121.5 | 117 | 4M |
June 24, 2024 | 121.5 | 119.5 | 119.5 | 123.5 | 119.5 | 7.1M |
June 21, 2024 | 119.5 | 121 | 121 | 123 | 118.5 | 13.84M |
June 20, 2024 | 118 | 118 | 118 | 118.5 | 117 | 1.92M |
June 19, 2024 | 119.5 | 117 | 117 | 120 | 117 | 2.93M |
June 18, 2024 | 120.5 | 119 | 119 | 120.5 | 117.5 | 3.17M |
June 17, 2024 | 117.5 | 119.5 | 119.5 | 120 | 116 | 4.45M |
June 14, 2024 | 113.5 | 118 | 118 | 121 | 113.5 | 12.99M |
June 13, 2024 | 111.5 | 112.5 | 112.5 | 113 | 111 | 2.22M |
June 12, 2024 | 111.5 | 111 | 111 | 112 | 109.5 | 2.44M |
June 11, 2024 | 113.5 | 111 | 111 | 114 | 110.5 | 2.01M |
June 07, 2024 | 111.5 | 113.5 | 113.5 | 115 | 111.5 | 2.13M |
June 06, 2024 | 113.5 | 110.5 | 110.5 | 113.5 | 109.5 | 3.35M |
June 05, 2024 | 113 | 112.5 | 112.5 | 114.5 | 112 | 1.11M |
June 04, 2024 | 115 | 112.5 | 112.5 | 115 | 111.5 | 2.19M |
June 03, 2024 | 116.5 | 115 | 115 | 117 | 114.5 | 2.35M |
May 31, 2024 | 113 | 114.5 | 114.5 | 119 | 113 | 5.85M |
May 30, 2024 | 113 | 112 | 112 | 114 | 112 | 1.65M |
May 29, 2024 | 117 | 114.5 | 114.5 | 117 | 114.5 | 1.61M |
May 28, 2024 | 117 | 116 | 116 | 117.5 | 115 | 2.07M |
May 27, 2024 | 112.5 | 116.5 | 116.5 | 118 | 112.5 | 5.77M |
May 24, 2024 | 108.5 | 111 | 111 | 111.5 | 108 | 2.16M |
May 23, 2024 | 113 | 109.5 | 109.5 | 113.5 | 109 | 4.14M |
May 22, 2024 | 111.5 | 113 | 113 | 113 | 110.5 | 1.27M |
May 21, 2024 | 111 | 110 | 110 | 111 | 108.5 | 1.91M |
May 20, 2024 | 113.5 | 110.5 | 110.5 | 113.5 | 110 | 2.22M |
May 17, 2024 | 114 | 112 | 112 | 114 | 111 | 1.45M |
May 16, 2024 | 112.5 | 113.5 | 113.5 | 114.5 | 112.5 | 2.28M |
May 15, 2024 | 115.5 | 111.5 | 111.5 | 116 | 111 | 2.87M |
May 14, 2024 | 114 | 115 | 115 | 116 | 114 | 1.03M |
May 13, 2024 | 114 | 114.5 | 114.5 | 115 | 113 | 1.55M |
May 10, 2024 | 114 | 113 | 113 | 114.5 | 112 | 1.2M |
May 09, 2024 | 115 | 113 | 113 | 115.5 | 113 | 1.34M |
May 08, 2024 | 115.5 | 115 | 115 | 116.5 | 113.5 | 2.23M |
May 07, 2024 | 117 | 115 | 115 | 117.5 | 113 | 2.69M |
May 06, 2024 | 118.5 | 116 | 116 | 119 | 115.5 | 4.5M |
May 03, 2024 | 116.5 | 117 | 117 | 121 | 115.5 | 16.88M |
May 02, 2024 | 111.5 | 112.5 | 112.5 | 112.5 | 110.5 | 1.1M |
April 30, 2024 | 114 | 111.5 | 111.5 | 114 | 111 | 3.24M |