156.93
+3.84(+2.51%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 153.5 | 156.93 | 156.93 | 158.5 | 153.02 | 2.91M |
July 25, 2024 | 142.69 | 153.09 | 153.09 | 154.35 | 141.86 | 4.16M |
July 24, 2024 | 139.8 | 145.21 | 145.21 | 148 | 139.8 | 1.97M |
July 23, 2024 | 142.25 | 141.13 | 141.13 | 142.59 | 130.71 | 1.71M |
July 22, 2024 | 137.6 | 141.57 | 141.57 | 145.49 | 136.21 | 1.65M |
July 19, 2024 | 145 | 139.88 | 139.88 | 146.1 | 138.2 | 2.4M |
July 18, 2024 | 153 | 145.58 | 145.58 | 153.19 | 145 | 2.36M |
July 16, 2024 | 147.25 | 152.6 | 152.6 | 155.8 | 145.25 | 5.11M |
July 15, 2024 | 145 | 146.75 | 146.75 | 151 | 143.05 | 4.45M |
July 12, 2024 | 138.29 | 143.96 | 143.96 | 148.7 | 133.8 | 5.2M |
July 11, 2024 | 138.51 | 137.69 | 137.69 | 141.84 | 136.99 | 2.43M |
July 10, 2024 | 134.71 | 138.51 | 138.51 | 143.7 | 127.11 | 7.76M |
July 09, 2024 | 130.6 | 133.88 | 133.88 | 136.63 | 128.2 | 5.43M |
July 08, 2024 | 121.4 | 130.64 | 130.64 | 135.8 | 121.4 | 10.23M |
July 05, 2024 | 115.6 | 120.23 | 120.23 | 121.96 | 114.68 | 4.28M |
July 04, 2024 | 116.9 | 115.78 | 115.78 | 116.99 | 113.91 | 1.19M |
July 03, 2024 | 117.32 | 116.01 | 116.01 | 117.9 | 115.29 | 1.52M |
July 02, 2024 | 117 | 115.95 | 115.95 | 118.37 | 114.15 | 2.94M |
July 01, 2024 | 111.61 | 113.85 | 113.85 | 115.2 | 111.01 | 1.87M |
June 28, 2024 | 111.75 | 111.66 | 111.66 | 114.05 | 110.31 | 1.42M |
June 27, 2024 | 109.26 | 111.18 | 111.18 | 115.9 | 108 | 5.1M |
June 26, 2024 | 112.45 | 109.25 | 109.25 | 112.8 | 108.75 | 1.56M |
June 25, 2024 | 115.2 | 112.27 | 112.27 | 115.79 | 111.68 | 1.92M |
June 24, 2024 | 111.86 | 114.97 | 114.97 | 116.79 | 110.3 | 6.4M |
June 21, 2024 | 102.85 | 111.06 | 111.06 | 113.86 | 102.85 | 12.96M |
June 20, 2024 | 101.5 | 102.8 | 102.8 | 104.35 | 100.82 | 975,168 |
June 19, 2024 | 103 | 101.41 | 101.41 | 103.33 | 100.25 | 785,312 |
June 18, 2024 | 103.8 | 102.27 | 102.27 | 104.26 | 101.63 | 951,456 |
June 14, 2024 | 103.8 | 102.97 | 102.97 | 104.63 | 102.15 | 804,609 |
June 13, 2024 | 105.1 | 103.95 | 103.95 | 106.4 | 103.1 | 1.07M |
June 12, 2024 | 103.37 | 104.23 | 104.23 | 106 | 103.15 | 1.82M |
June 11, 2024 | 101.05 | 102.83 | 102.83 | 104 | 100.1 | 1.09M |
June 10, 2024 | 101.15 | 100.84 | 100.84 | 101.9 | 100.15 | 756,109 |
June 07, 2024 | 97.5 | 100.9 | 100.9 | 101.9 | 97.1 | 1.17M |
June 06, 2024 | 95.7 | 97.35 | 97.35 | 98.35 | 95.35 | 703,228 |
June 05, 2024 | 91.25 | 94.7 | 94.7 | 95.2 | 90.25 | 969,631 |
June 04, 2024 | 99 | 91.2 | 91.2 | 99 | 86.3 | 1.13M |
June 03, 2024 | 101.5 | 99.3 | 99.3 | 102.3 | 98.75 | 776,804 |
May 31, 2024 | 99.45 | 98.6 | 98.6 | 100.5 | 97.3 | 680,634 |
May 30, 2024 | 100.4 | 98.65 | 98.65 | 101.5 | 98.4 | 676,770 |
May 29, 2024 | 98.4 | 100.1 | 100.1 | 101.55 | 98.15 | 870,740 |
May 28, 2024 | 102 | 98.9 | 98.9 | 102.2 | 98.15 | 931,012 |
May 27, 2024 | 103.9 | 101.4 | 101.4 | 104.15 | 100.95 | 906,649 |
May 24, 2024 | 106.35 | 103.35 | 103.35 | 107.75 | 102.6 | 1.55M |
May 23, 2024 | 105.1 | 106.35 | 106.35 | 110.45 | 104.75 | 2.4M |
May 22, 2024 | 106.6 | 105 | 105 | 108.4 | 103.85 | 2.26M |
May 21, 2024 | 101.95 | 105.9 | 105.9 | 107.3 | 100.45 | 4.57M |
May 18, 2024 | 102.05 | 101.65 | 101.65 | 102.8 | 100.25 | 447,374 |
May 17, 2024 | 98.7 | 101.25 | 101.25 | 102.2 | 98.7 | 2.04M |
May 16, 2024 | 99.6 | 99.2 | 99.2 | 102.4 | 98.3 | 2.75M |
May 15, 2024 | 100.35 | 99.05 | 99.05 | 101.45 | 98.05 | 3.54M |
May 14, 2024 | 94.8 | 100.35 | 100.35 | 103.4 | 92.25 | 19.01M |
May 13, 2024 | 88.7 | 87.65 | 87.65 | 89.35 | 85.3 | 559,622 |
May 10, 2024 | 86.8 | 88.5 | 88.5 | 89 | 86 | 384,795 |
May 09, 2024 | 89.3 | 86.35 | 86.35 | 90.05 | 86 | 426,746 |
May 08, 2024 | 88.4 | 89.2 | 89.2 | 90.3 | 88.4 | 333,317 |
May 07, 2024 | 91 | 88.25 | 88.25 | 91.65 | 88 | 460,575 |
May 06, 2024 | 92.35 | 91.25 | 91.25 | 93.25 | 90.3 | 412,270 |
May 03, 2024 | 93.35 | 91.6 | 91.6 | 93.35 | 90.7 | 421,061 |
May 02, 2024 | 93.2 | 92.65 | 92.65 | 93.25 | 92.3 | 276,079 |