259.10
+1.8(+0.70%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 256.9 | 259.1 | 259.1 | 262.55 | 255.25 | 131,678 |
| July 25, 2024 | 250 | 257.3 | 257.3 | 261 | 250 | 186,573 |
| July 24, 2024 | 252.1 | 252 | 252 | 255.5 | 248.3 | 101,500 |
| July 23, 2024 | 245.5 | 252.05 | 252.05 | 254.9 | 241.95 | 269,330 |
| July 22, 2024 | 241 | 245.5 | 245.5 | 247.4 | 235 | 318,195 |
| July 19, 2024 | 251.95 | 241.6 | 241.6 | 251.95 | 240.6 | 130,013 |
| July 18, 2024 | 255 | 251.95 | 251.95 | 255.25 | 248 | 141,119 |
| July 16, 2024 | 248 | 254.5 | 254.5 | 256.95 | 246.4 | 304,114 |
| July 15, 2024 | 252.75 | 247 | 247 | 252.75 | 246 | 126,367 |
| July 12, 2024 | 252.75 | 250 | 250 | 256.5 | 247.6 | 208,400 |
| July 11, 2024 | 254.8 | 254.55 | 254.55 | 256.95 | 253.75 | 42,334 |
| July 10, 2024 | 260 | 251.75 | 251.75 | 260.45 | 250.5 | 203,092 |
| July 09, 2024 | 261 | 256.75 | 256.75 | 265.45 | 256 | 231,803 |
| July 08, 2024 | 266 | 260.15 | 260.15 | 269.95 | 258.3 | 219,512 |
| July 05, 2024 | 271 | 266 | 266 | 271 | 264.55 | 148,037 |
| July 04, 2024 | 275.8 | 266.45 | 266.45 | 279.4 | 265 | 250,925 |
| July 03, 2024 | 269 | 274.75 | 274.75 | 278.75 | 267.25 | 244,796 |
| July 02, 2024 | 267.75 | 268.3 | 268.3 | 274.4 | 266.5 | 152,452 |
| July 01, 2024 | 258 | 265.8 | 265.8 | 269.8 | 256.55 | 230,426 |
| June 28, 2024 | 260.15 | 257.35 | 257.35 | 264.8 | 256.1 | 110,855 |
| June 27, 2024 | 266.6 | 257.75 | 257.75 | 271.05 | 255.05 | 258,893 |
| June 26, 2024 | 265.45 | 265.5 | 265.5 | 274.45 | 263.85 | 243,215 |
| June 25, 2024 | 267.5 | 265.45 | 265.45 | 269.75 | 263.45 | 82,309 |
| June 24, 2024 | 268.5 | 267.05 | 267.05 | 271.7 | 266.05 | 281,959 |
| June 21, 2024 | 273.85 | 272.15 | 272.15 | 280 | 267.55 | 239,599 |
| June 20, 2024 | 271.55 | 271.95 | 271.95 | 277 | 269 | 106,550 |
| June 19, 2024 | 278 | 271.55 | 271.55 | 282.1 | 270 | 112,593 |
| June 18, 2024 | 280.75 | 277.7 | 277.7 | 284 | 275.8 | 167,458 |
| June 14, 2024 | 275.1 | 280.5 | 280.5 | 281 | 275.1 | 229,827 |
| June 13, 2024 | 275 | 275.1 | 275.1 | 276.55 | 269.6 | 177,881 |
| June 12, 2024 | 272.5 | 272 | 272 | 277.95 | 268.3 | 180,038 |
| June 11, 2024 | 232.35 | 276.6 | 276.6 | 279.8 | 232.35 | 922,963 |
| June 10, 2024 | 268.4 | 272.3 | 272.3 | 275 | 268.4 | 139,195 |
| June 07, 2024 | 267 | 268.2 | 268.2 | 271 | 264.3 | 160,493 |
| June 06, 2024 | 253.8 | 264.5 | 264.5 | 270.5 | 252 | 252,076 |
| June 05, 2024 | 245.25 | 244.5 | 244.5 | 252.1 | 229 | 260,589 |
| June 04, 2024 | 280.15 | 241.65 | 241.65 | 280.15 | 228.1 | 591,950 |
| June 03, 2024 | 278 | 283 | 283 | 290.85 | 276.95 | 341,399 |
| May 31, 2024 | 278 | 273.55 | 273.55 | 280.1 | 272.1 | 72,607 |
| May 30, 2024 | 281.8 | 276.55 | 276.55 | 287 | 275.4 | 134,318 |
| May 29, 2024 | 283.7 | 280.85 | 280.85 | 284.55 | 277.7 | 64,706 |
| May 28, 2024 | 291.8 | 282.1 | 282.1 | 293.95 | 281.5 | 151,648 |
| May 27, 2024 | 288.8 | 288.55 | 288.55 | 292.95 | 282 | 147,728 |
| May 24, 2024 | 288.6 | 286.25 | 286.25 | 297.3 | 281.15 | 277,517 |
| May 23, 2024 | 270 | 287.85 | 287.85 | 290.1 | 269.4 | 596,807 |
| May 22, 2024 | 268.5 | 268.65 | 268.65 | 271 | 265.6 | 144,751 |
| May 21, 2024 | 270.2 | 265.7 | 265.7 | 272.7 | 263.7 | 155,364 |
| May 18, 2024 | 265.9 | 270.6 | 270.6 | 273 | 265.9 | 65,514 |
| May 17, 2024 | 268 | 271.25 | 271.25 | 273.3 | 268 | 111,949 |
| May 16, 2024 | 272.15 | 268.15 | 268.15 | 273.45 | 267 | 129,915 |
| May 15, 2024 | 275 | 272.35 | 272.35 | 275.2 | 272 | 109,943 |
| May 14, 2024 | 272 | 273.2 | 273.2 | 275.8 | 271.25 | 138,820 |
| May 13, 2024 | 258.45 | 269.4 | 269.4 | 269.4 | 258 | 217,789 |
| May 10, 2024 | 261.9 | 256.6 | 256.6 | 261.9 | 253 | 175,774 |
| May 09, 2024 | 264 | 259.45 | 259.45 | 264 | 257 | 181,382 |
| May 08, 2024 | 268.85 | 264 | 264 | 268.85 | 257.95 | 174,395 |
| May 07, 2024 | 281.6 | 269.1 | 269.1 | 283.95 | 266.2 | 325,727 |
| May 06, 2024 | 287 | 280.2 | 280.2 | 289.35 | 276 | 237,651 |
| May 03, 2024 | 295 | 287.1 | 287.1 | 300 | 279.3 | 796,450 |
| May 02, 2024 | 297.8 | 294 | 294 | 298 | 286.2 | 900,895 |