258.79
+0.41(+0.16%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 263.04 | 258.79 | 258.79 | 264.55 | 257.78 | 2.61M |
July 25, 2024 | 267 | 258.38 | 258.38 | 268.93 | 258.16 | 3.48M |
July 24, 2024 | 280.05 | 266.34 | 266.34 | 281.03 | 265.77 | 3.09M |
July 23, 2024 | 285.86 | 282.99 | 282.99 | 291.83 | 280.77 | 3.34M |
July 22, 2024 | 283.62 | 287.08 | 287.08 | 289.09 | 282.73 | 3.26M |
July 19, 2024 | 280.83 | 279.95 | 279.95 | 280.83 | 276.17 | 2.61M |
July 18, 2024 | 289.36 | 277.83 | 277.83 | 289.46 | 273.17 | 4.13M |
July 17, 2024 | 305.41 | 288.12 | 288.12 | 305.5 | 287.83 | 3.56M |
July 16, 2024 | 317.24 | 311.73 | 311.73 | 317.54 | 310.1 | 1.33M |
July 15, 2024 | 314.57 | 315.63 | 315.63 | 317 | 313.23 | 1.08M |
July 12, 2024 | 313.09 | 315.67 | 315.67 | 319.46 | 311.25 | 1.09M |
July 11, 2024 | 320 | 314.07 | 314.07 | 321.68 | 313.9 | 1.37M |
July 10, 2024 | 315.21 | 319.8 | 319.8 | 320.34 | 313.9 | 1.22M |
July 09, 2024 | 319.44 | 315.25 | 315.25 | 319.89 | 313.43 | 533,640 |
July 08, 2024 | 320 | 317.36 | 317.36 | 322 | 317 | 1.01M |
July 05, 2024 | 315.37 | 321.11 | 321.11 | 322.28 | 313.6 | 1.13M |
July 03, 2024 | 315.11 | 315.47 | 315.47 | 318.83 | 314.64 | 673,152 |
July 02, 2024 | 314.06 | 316.78 | 316.78 | 317.28 | 310.98 | 1.33M |
July 01, 2024 | 307.75 | 310.92 | 310.92 | 311.98 | 304.12 | 1.33M |
June 28, 2024 | 308.46 | 307.75 | 307.75 | 313 | 307.47 | 2.31M |
June 27, 2024 | 311.44 | 307.92 | 307.92 | 313.37 | 307.65 | 1.43M |
June 26, 2024 | 310.03 | 309.33 | 309.33 | 312.22 | 308.38 | 1.15M |
June 25, 2024 | 310 | 311.53 | 311.53 | 311.75 | 307.1 | 1.3M |
June 24, 2024 | 317.52 | 309.28 | 309.28 | 317.52 | 309.13 | 975,836 |
June 21, 2024 | 319.43 | 318.39 | 318.39 | 319.53 | 313.72 | 2.71M |
June 20, 2024 | 328.79 | 318.53 | 318.53 | 328.99 | 317.61 | 1.72M |
June 18, 2024 | 320.39 | 326.5 | 326.5 | 327.11 | 320.39 | 2.42M |
June 17, 2024 | 310.48 | 322.08 | 322.08 | 323.25 | 310.48 | 2.25M |
June 14, 2024 | 309.09 | 312.1 | 312.1 | 312.58 | 307.05 | 1.39M |
June 13, 2024 | 312.59 | 307.54 | 307.54 | 316.92 | 304.7 | 1.56M |
June 12, 2024 | 305.72 | 311.7 | 311.7 | 312.74 | 303.8 | 2.14M |
June 11, 2024 | 295 | 300.83 | 300.83 | 301.98 | 294.52 | 1.6M |
June 10, 2024 | 293.73 | 296.18 | 296.18 | 296.44 | 292.22 | 934,206 |
June 07, 2024 | 297.33 | 294.42 | 294.42 | 299.4 | 293.56 | 997,245 |
June 06, 2024 | 296.77 | 295.74 | 295.74 | 299.08 | 295.07 | 1.24M |
June 05, 2024 | 287.99 | 296.42 | 296.42 | 297.13 | 287.43 | 1.89M |
June 04, 2024 | 288.38 | 287.13 | 287.13 | 289.84 | 283.75 | 1.14M |
June 03, 2024 | 287.31 | 286.15 | 286.15 | 289.67 | 281.26 | 1.27M |
May 31, 2024 | 287.67 | 286.31 | 286.31 | 289.57 | 279.02 | 3.48M |
May 30, 2024 | 290.5 | 288.25 | 288.25 | 290.5 | 287.38 | 2.12M |
May 29, 2024 | 291.79 | 291.7 | 291.7 | 293.01 | 288.44 | 1.78M |
May 28, 2024 | 293.07 | 296.21 | 296.21 | 297.91 | 293.07 | 1.48M |
May 24, 2024 | 293.7 | 294.28 | 294.28 | 297.68 | 291.03 | 957,105 |
May 23, 2024 | 297.67 | 294.69 | 294.69 | 301.94 | 293.5 | 1.87M |
May 22, 2024 | 291.92 | 292.84 | 292.84 | 294.49 | 290.5 | 1.22M |
May 21, 2024 | 292.23 | 290.29 | 290.29 | 292.98 | 289.68 | 538,763 |
May 20, 2024 | 288.74 | 292.47 | 292.47 | 292.63 | 287.3 | 988,006 |
May 17, 2024 | 290 | 288.81 | 288.81 | 290.28 | 288.39 | 895,919 |
May 16, 2024 | 293.1 | 288.93 | 288.93 | 294.74 | 288.72 | 1.22M |
May 15, 2024 | 287.19 | 293.1 | 293.1 | 294.42 | 285.82 | 1.99M |
May 14, 2024 | 284.6 | 283.33 | 283.33 | 285.37 | 282.1 | 1.32M |
May 13, 2024 | 289.2 | 284.46 | 284.46 | 289.2 | 283.94 | 1.06M |
May 10, 2024 | 285.7 | 287.48 | 287.48 | 290.54 | 285.28 | 840,607 |
May 09, 2024 | 283.05 | 285.28 | 285.28 | 287.23 | 282.25 | 1M |
May 08, 2024 | 282.5 | 282.74 | 282.74 | 284.61 | 281.36 | 831,670 |
May 07, 2024 | 286 | 284.04 | 284.04 | 288.42 | 283.8 | 1.02M |
May 06, 2024 | 281.78 | 285.19 | 285.19 | 285.22 | 280.27 | 1.01M |
May 03, 2024 | 280.39 | 281.63 | 281.63 | 284.32 | 279.34 | 1.37M |
May 02, 2024 | 275.84 | 276.44 | 276.44 | 277.45 | 270.39 | 1.64M |
May 01, 2024 | 275.36 | 274.55 | 274.55 | 280.82 | 273.24 | 2.08M |