753.05
-26.7(-3.42%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 779.75 | 753.05 | 753.05 | 785.8 | 749 | 35,691 |
July 25, 2024 | 769.95 | 779.75 | 779.75 | 782.4 | 767.35 | 25,440 |
July 24, 2024 | 750 | 767.35 | 767.35 | 770 | 750 | 26,020 |
July 23, 2024 | 739.05 | 746.85 | 746.85 | 753.2 | 720 | 39,395 |
July 22, 2024 | 727 | 739.05 | 739.05 | 744 | 727 | 30,503 |
July 19, 2024 | 745 | 738.5 | 738.5 | 755.95 | 731.95 | 34,825 |
July 18, 2024 | 740 | 737.7 | 737.7 | 745 | 724.95 | 31,184 |
July 16, 2024 | 746.85 | 744 | 744 | 747.95 | 738.9 | 12,904 |
July 15, 2024 | 752.4 | 744.7 | 744.7 | 752.9 | 737 | 22,997 |
July 12, 2024 | 760.25 | 752.4 | 752.4 | 773.85 | 750 | 33,524 |
July 11, 2024 | 765.1 | 770.3 | 770.3 | 774.6 | 765.1 | 2,678 |
July 10, 2024 | 778.95 | 769.15 | 769.15 | 790 | 762 | 42,550 |
July 09, 2024 | 782.9 | 775.05 | 775.05 | 787.35 | 770 | 27,091 |
July 08, 2024 | 788.55 | 785.75 | 785.75 | 795.4 | 777.9 | 103,619 |
July 05, 2024 | 792 | 788.55 | 788.55 | 793.95 | 782.55 | 41,143 |
July 04, 2024 | 773.8 | 790.6 | 790.6 | 797.15 | 769.8 | 58,220 |
July 03, 2024 | 785.95 | 769.7 | 769.7 | 787.7 | 765 | 27,683 |
July 02, 2024 | 787 | 782.05 | 782.05 | 800 | 773.95 | 66,184 |
July 01, 2024 | 749.95 | 786.35 | 786.35 | 825.15 | 746.2 | 291,771 |
June 28, 2024 | 754.15 | 749.5 | 749.5 | 758 | 745 | 123,042 |
June 27, 2024 | 752.2 | 750.35 | 750.35 | 760.85 | 749.05 | 55,921 |
June 26, 2024 | 751 | 756.1 | 756.1 | 772.6 | 742.9 | 54,414 |
June 25, 2024 | 758.7 | 750.2 | 750.2 | 763.7 | 750 | 20,504 |
June 24, 2024 | 751.2 | 755.6 | 755.6 | 767 | 751.2 | 21,923 |
June 21, 2024 | 758.2 | 750.95 | 750.95 | 767.95 | 748 | 19,757 |
June 20, 2024 | 759 | 758.8 | 758.8 | 764.75 | 750 | 26,842 |
June 19, 2024 | 768.35 | 758.8 | 758.8 | 776.45 | 748.05 | 37,272 |
June 18, 2024 | 750.1 | 764.5 | 764.5 | 777 | 750 | 69,349 |
June 14, 2024 | 752.2 | 750.1 | 750.1 | 762.9 | 749.8 | 26,664 |
June 13, 2024 | 746.2 | 756.65 | 756.65 | 764.3 | 746.2 | 42,973 |
June 12, 2024 | 751.55 | 753.05 | 753.05 | 759.9 | 744 | 62,355 |
June 11, 2024 | 738 | 748.45 | 748.45 | 758.8 | 727 | 61,199 |
June 10, 2024 | 725 | 732.2 | 732.2 | 742.55 | 720.6 | 62,695 |
June 07, 2024 | 727.7 | 725.2 | 725.2 | 729 | 715.05 | 34,713 |
June 06, 2024 | 715.15 | 715.75 | 715.75 | 726.5 | 704.25 | 49,158 |
June 05, 2024 | 655.25 | 710.15 | 710.15 | 739.85 | 655.25 | 63,901 |
June 04, 2024 | 685.2 | 666.45 | 666.45 | 689.1 | 639.55 | 64,968 |
June 03, 2024 | 699.45 | 685.2 | 685.2 | 708 | 680.2 | 37,837 |
May 31, 2024 | 693.7 | 691.5 | 691.5 | 698.65 | 686.85 | 22,508 |
May 30, 2024 | 700.45 | 690.2 | 690.2 | 707 | 688 | 47,227 |
May 29, 2024 | 692.55 | 698.35 | 698.35 | 702.95 | 690.05 | 25,002 |
May 28, 2024 | 700.4 | 697.1 | 697.1 | 705.3 | 690 | 45,293 |
May 27, 2024 | 710.05 | 694.95 | 694.95 | 711.8 | 692.95 | 33,819 |
May 24, 2024 | 729.4 | 706.5 | 706.5 | 729.4 | 702.7 | 114,610 |
May 23, 2024 | 732.8 | 736.55 | 736.55 | 748 | 730.1 | 34,111 |
May 22, 2024 | 733.8 | 729.3 | 729.3 | 754.9 | 728.05 | 25,646 |
May 21, 2024 | 744.65 | 732.1 | 732.1 | 751.3 | 729 | 56,804 |
May 18, 2024 | 744.95 | 740.55 | 740.55 | 755 | 737.3 | 4,921 |
May 17, 2024 | 750 | 744.95 | 744.95 | 763.1 | 740.2 | 37,774 |
May 16, 2024 | 749.4 | 749.8 | 749.8 | 756 | 743.05 | 18,717 |
May 15, 2024 | 753.95 | 746.6 | 746.6 | 764 | 740.45 | 30,733 |
May 14, 2024 | 735.25 | 750.25 | 750.25 | 756.5 | 735.25 | 32,905 |
May 13, 2024 | 747.65 | 735.25 | 735.25 | 753.65 | 730.95 | 23,102 |
May 10, 2024 | 739.95 | 747.65 | 747.65 | 753.85 | 739.95 | 44,623 |
May 09, 2024 | 780 | 732.85 | 732.85 | 780 | 730 | 92,119 |
May 08, 2024 | 751.85 | 774.1 | 774.1 | 779 | 740.05 | 126,952 |
May 07, 2024 | 748 | 751.2 | 751.2 | 769.25 | 738.85 | 59,840 |
May 06, 2024 | 775 | 752.75 | 752.75 | 778.95 | 741.25 | 101,888 |
May 03, 2024 | 793 | 775.75 | 775.75 | 804 | 770.1 | 708,957 |
May 02, 2024 | 701.95 | 783.55 | 783.55 | 797.5 | 701.85 | 748,640 |