222.46
+3.79(+1.73%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 220 | 222.46 | 222.46 | 225.81 | 218.01 | 597,543 |
July 25, 2024 | 204.99 | 218.67 | 218.67 | 223.65 | 203.79 | 1.52M |
July 24, 2024 | 205.7 | 207.39 | 207.39 | 211.7 | 205.69 | 301,565 |
July 23, 2024 | 207.56 | 206.64 | 206.64 | 217.88 | 199.35 | 1.11M |
July 22, 2024 | 204.21 | 207.56 | 207.56 | 209.9 | 201.41 | 209,312 |
July 19, 2024 | 209.49 | 204.39 | 204.39 | 209.49 | 201.8 | 205,942 |
July 18, 2024 | 211 | 208.96 | 208.96 | 212.79 | 207.8 | 250,223 |
July 16, 2024 | 213.5 | 211.35 | 211.35 | 215.13 | 210.5 | 332,111 |
July 15, 2024 | 214.39 | 213.5 | 213.5 | 217.46 | 211.1 | 234,349 |
July 12, 2024 | 215.9 | 214.22 | 214.22 | 216.8 | 213.9 | 340,031 |
July 11, 2024 | 215 | 215.89 | 215.89 | 217.97 | 214.24 | 172,733 |
July 10, 2024 | 216.6 | 213.89 | 213.89 | 217.99 | 212.5 | 221,924 |
July 09, 2024 | 220.9 | 215.37 | 215.37 | 220.95 | 214.5 | 359,233 |
July 08, 2024 | 220.29 | 219.67 | 219.67 | 223.14 | 218.35 | 302,622 |
July 05, 2024 | 221 | 219.3 | 219.3 | 224.95 | 218.5 | 268,452 |
July 04, 2024 | 220.8 | 220.45 | 220.45 | 223.89 | 219.17 | 284,320 |
July 03, 2024 | 224.7 | 218.8 | 218.8 | 225.9 | 217.98 | 431,917 |
July 02, 2024 | 221.2 | 223.54 | 223.54 | 227.39 | 219.61 | 419,055 |
July 01, 2024 | 218.7 | 219.41 | 219.41 | 224.45 | 217.34 | 421,748 |
June 28, 2024 | 219.5 | 217.35 | 217.35 | 221.98 | 216.1 | 178,536 |
June 27, 2024 | 223.1 | 218.66 | 218.66 | 223.8 | 216.4 | 204,005 |
June 26, 2024 | 224.28 | 222.9 | 222.9 | 226.43 | 222 | 174,224 |
June 25, 2024 | 227.45 | 224.28 | 224.28 | 229.95 | 223.47 | 201,685 |
June 24, 2024 | 228 | 226.5 | 226.5 | 229.43 | 225.4 | 171,605 |
June 21, 2024 | 229.75 | 228.53 | 228.53 | 234.41 | 227.9 | 276,460 |
June 20, 2024 | 227.8 | 229.44 | 229.44 | 234.49 | 226.6 | 332,963 |
June 19, 2024 | 231.55 | 227.08 | 227.08 | 232.2 | 226.15 | 212,815 |
June 18, 2024 | 233.3 | 230.39 | 230.39 | 234.89 | 230 | 166,165 |
June 14, 2024 | 235.7 | 231.96 | 231.96 | 237.77 | 230.35 | 265,518 |
June 13, 2024 | 233.99 | 234.9 | 234.9 | 238.3 | 230.5 | 345,094 |
June 12, 2024 | 231 | 231.99 | 231.99 | 237 | 230.65 | 365,033 |
June 11, 2024 | 232.2 | 233.49 | 233.49 | 242.15 | 228.4 | 1.03M |
June 10, 2024 | 220.15 | 232.38 | 232.38 | 238 | 220.15 | 742,804 |
June 07, 2024 | 218.25 | 220.6 | 220.6 | 224.2 | 218.25 | 186,627 |
June 06, 2024 | 216.9 | 218.05 | 218.05 | 223.55 | 216.9 | 157,747 |
June 05, 2024 | 211.5 | 215.4 | 215.4 | 223 | 206.3 | 142,362 |
June 04, 2024 | 226 | 205.35 | 205.35 | 226 | 200.6 | 335,154 |
June 03, 2024 | 230 | 221.3 | 221.3 | 231 | 221 | 125,108 |
May 31, 2024 | 224.35 | 224.75 | 224.75 | 226.4 | 222.05 | 154,808 |
May 30, 2024 | 225 | 224.35 | 224.35 | 225.8 | 222.35 | 152,917 |
May 29, 2024 | 224.2 | 225.05 | 225.05 | 226.2 | 221.9 | 94,022 |
May 28, 2024 | 225.25 | 225.2 | 225.2 | 225.95 | 223.35 | 241,647 |
May 27, 2024 | 224.8 | 225.35 | 225.35 | 227.65 | 223.25 | 184,183 |
May 24, 2024 | 224.7 | 224.05 | 224.05 | 229.9 | 223.05 | 176,401 |
May 23, 2024 | 223 | 224.95 | 224.95 | 229 | 223 | 147,238 |
May 22, 2024 | 224 | 223.5 | 223.5 | 228.3 | 222.7 | 219,279 |
May 21, 2024 | 223.5 | 223.65 | 223.65 | 225.25 | 220.8 | 99,218 |
May 18, 2024 | 224.6 | 223.5 | 223.5 | 224.95 | 222.1 | 25,009 |
May 17, 2024 | 221.8 | 222.8 | 222.8 | 224.45 | 221 | 179,801 |
May 16, 2024 | 220.4 | 219.95 | 219.95 | 223.95 | 218.9 | 171,419 |
May 15, 2024 | 224 | 219.3 | 219.3 | 225.95 | 218.5 | 194,652 |
May 14, 2024 | 221 | 222.75 | 222.75 | 225 | 220.45 | 126,379 |
May 13, 2024 | 224.05 | 218.6 | 218.6 | 225.35 | 215.3 | 278,779 |
May 10, 2024 | 227.65 | 223.05 | 223.05 | 229.7 | 222.1 | 221,619 |
May 09, 2024 | 235.8 | 229.8 | 225.3 | 237.4 | 228.7 | 159,071 |
May 08, 2024 | 233.7 | 234.2 | 229.61 | 237.5 | 232.6 | 120,563 |
May 07, 2024 | 234.45 | 232.5 | 232.5 | 239.65 | 228.95 | 284,050 |
May 06, 2024 | 239.5 | 233.35 | 233.35 | 242.2 | 230.3 | 292,989 |
May 03, 2024 | 242 | 239.15 | 239.15 | 246.75 | 238 | 953,180 |
May 02, 2024 | 260.4 | 258.7 | 258.7 | 264.9 | 255.4 | 467,381 |