250.73
-5.07(-1.98%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 256.3 | 250.73 | 250.73 | 257 | 247.11 | 8.14M |
| July 25, 2024 | 260.59 | 255.8 | 255.8 | 265 | 251.77 | 8.64M |
| July 24, 2024 | 249 | 261.25 | 261.25 | 271 | 249 | 13.11M |
| July 23, 2024 | 263 | 248.46 | 248.46 | 266.23 | 247.18 | 12.19M |
| July 22, 2024 | 268 | 265.22 | 265.22 | 272.88 | 260.5 | 10.36M |
| July 19, 2024 | 248.89 | 268.4 | 268.4 | 278.59 | 246.01 | 15.49M |
| July 18, 2024 | 244 | 254 | 254 | 257.47 | 228.51 | 15.25M |
| July 17, 2024 | 248 | 247.94 | 247.94 | 257.55 | 247.06 | 12.15M |
| July 16, 2024 | 208 | 249.84 | 249.84 | 249.84 | 208 | 19.31M |
| July 15, 2024 | 199.4 | 208.2 | 208.2 | 211 | 198.76 | 6.48M |
| July 12, 2024 | 197 | 199.4 | 199.4 | 201.6 | 194.11 | 4.19M |
| July 11, 2024 | 213.5 | 201.65 | 201.65 | 215 | 198.9 | 8.17M |
| July 10, 2024 | 206 | 211.14 | 211.14 | 211.88 | 206 | 5.78M |
| July 09, 2024 | 191.5 | 207.34 | 207.34 | 208.7 | 191.2 | 8.02M |
| July 08, 2024 | 191.5 | 192.5 | 192.5 | 195.88 | 189.05 | 4.23M |
| July 05, 2024 | 192.52 | 192.8 | 192.8 | 197 | 187.5 | 5.31M |
| July 04, 2024 | 196.85 | 193.46 | 193.46 | 198.78 | 193 | 3.94M |
| July 03, 2024 | 196.17 | 195.5 | 195.5 | 198 | 187.55 | 6.97M |
| July 02, 2024 | 204 | 197 | 197 | 204.7 | 195.57 | 6.66M |
| July 01, 2024 | 199.5 | 204.84 | 204.84 | 205.5 | 197 | 6.31M |
| June 28, 2024 | 198 | 198.67 | 198.67 | 204.25 | 196.1 | 7.36M |
| June 27, 2024 | 198.5 | 198.61 | 198.61 | 205.01 | 197.67 | 5.25M |
| June 26, 2024 | 200.85 | 202.97 | 202.97 | 204.73 | 194.01 | 8M |
| June 25, 2024 | 205.03 | 197.2 | 197.2 | 205.3 | 196 | 9.05M |
| June 24, 2024 | 214.8 | 206.31 | 206.31 | 216.66 | 204.02 | 8.29M |
| June 21, 2024 | 210.88 | 215.29 | 215.29 | 217.5 | 205.7 | 6.6M |
| June 20, 2024 | 217.35 | 214.74 | 214.74 | 222.2 | 212.55 | 8M |
| June 19, 2024 | 208.61 | 217.31 | 217.31 | 222 | 208.61 | 9.75M |
| June 18, 2024 | 210.96 | 209.1 | 209.1 | 218 | 205.2 | 8.57M |
| June 17, 2024 | 198 | 210.99 | 210.99 | 213.8 | 196.96 | 10.62M |
| June 14, 2024 | 194 | 200.01 | 200.01 | 200.5 | 191.25 | 8.21M |
| June 13, 2024 | 193 | 195.53 | 195.53 | 202.99 | 191.69 | 9.48M |
| June 12, 2024 | 190.42 | 189.8 | 189.8 | 192.29 | 188.02 | 5.34M |
| June 11, 2024 | 183 | 190.41 | 190.41 | 190.5 | 181.01 | 9.95M |
| June 07, 2024 | 174.93 | 181 | 181 | 182.06 | 171.6 | 8.29M |
| June 06, 2024 | 185 | 180 | 180 | 185.88 | 179.03 | 5.31M |
| June 05, 2024 | 179.01 | 180.1 | 180.1 | 186 | 178.5 | 5.79M |
| June 04, 2024 | 178.85 | 179.57 | 179.57 | 182.55 | 176.08 | 4.76M |
| June 03, 2024 | 172.55 | 180.99 | 180.99 | 182.57 | 172.5 | 7.5M |
| May 31, 2024 | 173 | 174.79 | 174.79 | 180.9 | 170.94 | 7.11M |
| May 30, 2024 | 170.33 | 172.53 | 172.53 | 175 | 168.64 | 5.24M |
| May 29, 2024 | 174.3 | 172 | 172 | 178.64 | 170.11 | 5.77M |
| May 28, 2024 | 174.51 | 172.25 | 172.25 | 183 | 172 | 8.09M |
| May 27, 2024 | 170 | 175.99 | 175.99 | 177.6 | 165.98 | 9.81M |
| May 24, 2024 | 185 | 171.9 | 171.9 | 186.5 | 169.8 | 11.14M |
| May 23, 2024 | 190.1 | 183.7 | 183.7 | 193 | 181.52 | 6.56M |
| May 22, 2024 | 187 | 188.99 | 188.99 | 190.5 | 182.19 | 6.43M |
| May 21, 2024 | 194.32 | 187.05 | 187.05 | 201.32 | 186.32 | 8.97M |
| May 20, 2024 | 188.9 | 195.93 | 195.93 | 205.58 | 185.5 | 11.33M |
| May 17, 2024 | 177 | 190.83 | 190.83 | 195.88 | 176.03 | 9.89M |
| May 16, 2024 | 179.2 | 181.66 | 181.66 | 187.77 | 176.03 | 10.02M |
| May 15, 2024 | 167.03 | 174.05 | 174.05 | 176.94 | 164.87 | 8.64M |
| May 14, 2024 | 169 | 169.96 | 169.96 | 176.25 | 163.62 | 8.43M |
| May 13, 2024 | 167.25 | 166.25 | 166.25 | 172 | 164.78 | 5.35M |
| May 10, 2024 | 173.99 | 170.36 | 170.36 | 175.17 | 167.16 | 8.63M |
| May 09, 2024 | 162.02 | 178.11 | 178.11 | 180.21 | 161 | 13.76M |
| May 08, 2024 | 159 | 160.2 | 160.2 | 163.95 | 156.5 | 5.49M |
| May 07, 2024 | 166.66 | 160.4 | 160.4 | 169.95 | 158.7 | 8.09M |
| May 06, 2024 | 176 | 164.72 | 164.72 | 176.65 | 164.01 | 8.54M |
| April 30, 2024 | 169 | 171.39 | 171.39 | 173.5 | 165.47 | 7.73M |