138.44
+0.58(+0.42%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 137.94 | 138.44 | 138.44 | 138.86 | 137.64 | 0 |
July 25, 2024 | 135.12 | 137.86 | 137.86 | 138.06 | 133.86 | 0 |
July 24, 2024 | 135.46 | 135.46 | 135.46 | 136.18 | 134.76 | 0 |
July 23, 2024 | 138.2 | 135.74 | 135.74 | 138.38 | 135.64 | 0 |
July 22, 2024 | 140.28 | 138.4 | 138.4 | 140.3 | 138.4 | 0 |
July 19, 2024 | 142.74 | 140.1 | 140.1 | 143.2 | 140.1 | 0 |
July 18, 2024 | 141.58 | 142.74 | 142.74 | 143.94 | 141.58 | 18 |
July 17, 2024 | 138.52 | 141.2 | 141.2 | 141.2 | 138.52 | 117 |
July 16, 2024 | 137.9 | 138.1 | 138.1 | 138.48 | 136.58 | 492 |
July 15, 2024 | 136.26 | 139.28 | 139.28 | 139.58 | 136.24 | 2 |
July 12, 2024 | 136.14 | 136.26 | 136.26 | 136.26 | 135.28 | 24 |
July 11, 2024 | 136.42 | 136.18 | 136.18 | 137.06 | 135.58 | 0 |
July 10, 2024 | 134.3 | 135.66 | 135.66 | 135.66 | 134.08 | 0 |
July 09, 2024 | 135.42 | 135.36 | 135.36 | 135.82 | 134.48 | 0 |
July 08, 2024 | 135.2 | 135.42 | 135.42 | 135.66 | 134.5 | 0 |
July 05, 2024 | 138.12 | 135.2 | 135.2 | 138.32 | 135.2 | 0 |
July 04, 2024 | 138.08 | 138.34 | 138.34 | 138.34 | 137.7 | 0 |
July 03, 2024 | 138.56 | 138.46 | 138.46 | 138.56 | 138.3 | 0 |
July 02, 2024 | 138.28 | 138.24 | 138.24 | 138.84 | 137.74 | 0 |
July 01, 2024 | 137.68 | 138.28 | 138.28 | 138.28 | 137.14 | 2 |
June 28, 2024 | 138.14 | 137.68 | 137.68 | 138.8 | 137.68 | 67 |
June 27, 2024 | 137.7 | 137.5 | 137.5 | 138.64 | 137.26 | 0 |
June 26, 2024 | 140.32 | 137.7 | 137.7 | 141.14 | 137.56 | 0 |
June 25, 2024 | 140.02 | 139.94 | 139.94 | 140.42 | 139.72 | 9 |
June 24, 2024 | 137.08 | 140.02 | 140.02 | 140.02 | 136.52 | 5 |
June 21, 2024 | 137.44 | 137.72 | 137.72 | 138.28 | 137.34 | 0 |
June 20, 2024 | 133.52 | 137.78 | 137.78 | 138.08 | 133.52 | 20 |
June 19, 2024 | 133.4 | 133.56 | 133.56 | 133.64 | 132.96 | 8 |
June 18, 2024 | 134 | 133.4 | 133.4 | 135.28 | 133.4 | 12 |
June 17, 2024 | 133.2 | 134.66 | 134.66 | 134.8 | 133.2 | 40 |
June 14, 2024 | 133.94 | 133.82 | 133.82 | 134.76 | 133.82 | 0 |
June 13, 2024 | 134.46 | 134.72 | 134.31 | 135.06 | 133.46 | 0 |
June 12, 2024 | 138.34 | 133.98 | 133.57 | 139.26 | 133.98 | 31 |
June 11, 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | 30 |
June 10, 2024 | 137.08 | 137.92 | 137.92 | 138.86 | 136.5 | 2 |
June 07, 2024 | 135.56 | 137.08 | 137.08 | 137.72 | 135.2 | 72 |
June 06, 2024 | 135.58 | 135.28 | 135.28 | 135.9 | 134.88 | 0 |
June 05, 2024 | 135.6 | 135.96 | 135.96 | 136.46 | 135.6 | 0 |
June 04, 2024 | 136.16 | 134.96 | 134.96 | 136.16 | 134.26 | 40 |
June 03, 2024 | 141.72 | 136.16 | 136.16 | 141.94 | 135.8 | 23 |
May 31, 2024 | 138.58 | 142.06 | 142.06 | 142.06 | 138.36 | 4 |
May 30, 2024 | 138.02 | 138.58 | 138.58 | 138.8 | 137.24 | 2 |
May 29, 2024 | 140.26 | 138.02 | 138.02 | 140.54 | 138.02 | 4 |
May 28, 2024 | 140.3 | 140.26 | 140.26 | 140.68 | 138.48 | 73 |
May 27, 2024 | 139.6 | 139.6 | 139.6 | 139.6 | 139.6 | 10 |
May 24, 2024 | 138.82 | 139.58 | 139.58 | 139.9 | 137.94 | 4 |
May 23, 2024 | 139.6 | 138.82 | 138.82 | 140.84 | 138.82 | 2 |
May 22, 2024 | 141.88 | 139.6 | 139.6 | 141.88 | 139.3 | 7 |
May 21, 2024 | 143.6 | 142.5 | 142.5 | 143.6 | 141.98 | 2 |
May 20, 2024 | 145.34 | 143.6 | 143.6 | 145.64 | 143.6 | 11 |
May 17, 2024 | 143.94 | 145.22 | 145.22 | 145.22 | 143.94 | 4 |
May 16, 2024 | 143.8 | 143.94 | 143.94 | 144.36 | 142.76 | 22 |
May 15, 2024 | 146.84 | 143.38 | 143.38 | 146.84 | 143.26 | 37 |
May 14, 2024 | 147.78 | 146.34 | 146.34 | 147.78 | 146.3 | 14 |
May 13, 2024 | 148.6 | 147.78 | 147.78 | 149.26 | 146.88 | 9 |
May 10, 2024 | 149.4 | 148.6 | 148.6 | 149.4 | 148.12 | 49 |
May 09, 2024 | 146.88 | 147.78 | 147.78 | 147.78 | 146.88 | 0 |
May 08, 2024 | 147.1 | 146.88 | 146.88 | 147.1 | 145.74 | 87 |
May 07, 2024 | 147.82 | 147.72 | 147.72 | 148 | 147.46 | 7 |
May 06, 2024 | 147.94 | 148.06 | 148.06 | 149.3 | 147.94 | 2 |