134.00
-1.5(-1.11%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 135.5 | 134 | 134 | 135.5 | 132.5 | 358,029 |
July 23, 2024 | 134 | 135.5 | 135.5 | 135.5 | 133.5 | 460,326 |
July 22, 2024 | 133.5 | 134 | 134 | 134 | 131 | 629,487 |
July 19, 2024 | 132.5 | 134 | 134 | 134.5 | 130.5 | 699,192 |
July 18, 2024 | 132.5 | 134 | 134 | 134 | 132 | 511,927 |
July 17, 2024 | 132 | 131.5 | 131.5 | 132.5 | 130.5 | 381,160 |
July 16, 2024 | 132.5 | 131 | 131 | 132.5 | 131 | 408,023 |
July 15, 2024 | 131 | 132 | 132 | 132.5 | 130 | 591,471 |
July 12, 2024 | 129.5 | 131 | 131 | 131.5 | 128.5 | 398,914 |
July 11, 2024 | 128.5 | 129 | 129 | 130.5 | 128.5 | 298,521 |
July 10, 2024 | 131.5 | 129 | 129 | 131.5 | 129 | 340,008 |
July 09, 2024 | 133 | 131 | 131 | 133 | 131 | 286,725 |
July 08, 2024 | 130.5 | 134 | 134 | 134 | 130.5 | 526,518 |
July 05, 2024 | 132.5 | 131.5 | 131.5 | 133 | 131.5 | 220,567 |
July 04, 2024 | 131 | 132.5 | 132.5 | 132.5 | 130.5 | 359,484 |
July 03, 2024 | 132.5 | 130 | 130 | 132.5 | 129.5 | 636,979 |
July 02, 2024 | 130 | 132.5 | 132.5 | 132.5 | 129 | 546,304 |
July 01, 2024 | 131.5 | 131.5 | 131.5 | 132 | 130 | 487,078 |
June 28, 2024 | 130.5 | 131.5 | 131.5 | 132.5 | 130 | 614,864 |
June 27, 2024 | 128 | 130.5 | 130.5 | 130.5 | 127.5 | 673,528 |
June 26, 2024 | 130.5 | 129 | 129 | 131 | 128.5 | 481,694 |
June 25, 2024 | 134 | 131 | 131 | 134 | 130 | 706,848 |
June 24, 2024 | 128 | 135 | 135 | 135 | 127 | 1.9M |
June 21, 2024 | 132.5 | 135.5 | 135.5 | 135.5 | 132 | 2.62M |
June 20, 2024 | 131.5 | 134 | 134 | 134 | 129.5 | 1.55M |
June 19, 2024 | 127 | 130 | 130 | 131 | 127 | 1.35M |
June 18, 2024 | 126 | 126.5 | 126.5 | 127 | 126 | 403,252 |
June 17, 2024 | 127 | 126 | 126 | 127 | 126 | 256,377 |
June 14, 2024 | 126 | 126.5 | 126.5 | 127.5 | 126 | 225,811 |
June 13, 2024 | 127 | 126.5 | 126.5 | 127.5 | 125.5 | 299,667 |
June 12, 2024 | 125.5 | 127 | 127 | 127 | 125.5 | 234,019 |
June 11, 2024 | 125.5 | 126 | 126 | 126 | 125 | 109,840 |
June 07, 2024 | 126 | 127.5 | 127.5 | 127.5 | 126 | 200,248 |
June 06, 2024 | 125 | 126 | 126 | 127 | 124.5 | 317,136 |
June 05, 2024 | 124 | 125.5 | 125.5 | 126 | 123.5 | 297,263 |
June 04, 2024 | 123.5 | 124 | 124 | 125 | 122.5 | 333,159 |
June 03, 2024 | 124.5 | 124 | 124 | 126 | 124 | 308,212 |
May 31, 2024 | 124 | 123.5 | 123.5 | 125 | 123.5 | 619,960 |
May 30, 2024 | 122.5 | 123 | 123 | 124 | 122 | 347,179 |
May 29, 2024 | 126.5 | 124 | 124 | 126.5 | 123 | 653,850 |
May 28, 2024 | 127 | 126.5 | 126.5 | 128 | 126.5 | 307,485 |
May 27, 2024 | 127.5 | 126.5 | 126.5 | 128 | 126.5 | 391,140 |
May 24, 2024 | 127.5 | 128.5 | 128.5 | 128.5 | 126.5 | 255,322 |
May 23, 2024 | 129 | 127.5 | 127.5 | 129.5 | 127 | 348,402 |
May 22, 2024 | 129.5 | 130 | 130 | 131 | 129 | 510,622 |
May 21, 2024 | 129 | 129.5 | 129.5 | 130.5 | 129 | 320,463 |
May 20, 2024 | 130.5 | 129.5 | 129.5 | 130.5 | 129 | 120,156 |
May 17, 2024 | 128.5 | 129 | 129 | 130.5 | 127.5 | 256,599 |
May 16, 2024 | 128.5 | 128.5 | 128.5 | 129.5 | 127.5 | 332,396 |
May 15, 2024 | 129 | 128 | 128 | 130 | 128 | 329,051 |
May 14, 2024 | 127.5 | 128 | 128 | 129 | 127 | 335,625 |
May 13, 2024 | 131.5 | 128.5 | 128.5 | 131.5 | 128.5 | 223,811 |
May 10, 2024 | 130.5 | 131 | 131 | 131 | 130 | 190,506 |
May 09, 2024 | 131.5 | 130.5 | 130.5 | 131.5 | 130 | 281,560 |
May 08, 2024 | 131.5 | 132.5 | 132.5 | 132.5 | 129 | 478,766 |
May 07, 2024 | 133 | 131.5 | 131.5 | 133 | 130.5 | 191,384 |
May 06, 2024 | 129.5 | 131.5 | 131.5 | 132.5 | 129.5 | 481,398 |
May 03, 2024 | 128 | 129 | 129 | 129.5 | 128 | 174,554 |
May 02, 2024 | 127.5 | 128 | 128 | 129 | 127.5 | 137,092 |
April 30, 2024 | 128.5 | 128.5 | 128.5 | 129 | 128 | 111,871 |