367.62
+52.39(+16.62%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 357.74 | 367.62 | 367.62 | 378.01 | 355 | 4.96M |
July 25, 2024 | 317.77 | 315.23 | 315.23 | 323.9 | 314 | 1.55M |
July 24, 2024 | 320.84 | 312.66 | 312.66 | 320.84 | 310.23 | 1.99M |
July 23, 2024 | 314.65 | 320.04 | 320.04 | 323.9 | 304.76 | 1.96M |
July 22, 2024 | 318.71 | 312.97 | 312.97 | 319.43 | 306.36 | 1.77M |
July 19, 2024 | 321.49 | 320.31 | 320.31 | 322.87 | 316.22 | 1.11M |
July 18, 2024 | 329 | 321.63 | 321.63 | 335.6 | 321.56 | 1.3M |
July 17, 2024 | 324.67 | 330.3 | 330.3 | 333.75 | 323.81 | 1.47M |
July 16, 2024 | 324.59 | 327.42 | 327.42 | 328.41 | 319.27 | 1.52M |
July 15, 2024 | 312.71 | 324.59 | 324.59 | 325.52 | 310.48 | 1.84M |
July 12, 2024 | 306.75 | 311.04 | 311.04 | 312.62 | 303.77 | 1.14M |
July 11, 2024 | 295.25 | 304.14 | 304.14 | 304.7 | 294.39 | 1.52M |
July 10, 2024 | 294.2 | 293.95 | 293.95 | 296.76 | 287.63 | 1.11M |
July 09, 2024 | 288.51 | 293.91 | 293.91 | 297.39 | 287.19 | 863,213 |
July 08, 2024 | 301.75 | 290.56 | 290.56 | 302.37 | 286.66 | 1.25M |
July 05, 2024 | 301.89 | 301.79 | 301.79 | 304 | 300.5 | 852,477 |
July 03, 2024 | 301.84 | 301.25 | 301.25 | 303.5 | 298.13 | 564,120 |
July 02, 2024 | 296.29 | 303.5 | 303.5 | 303.72 | 294.15 | 1.16M |
July 01, 2024 | 292.8 | 292.89 | 292.89 | 297.7 | 290.97 | 385,079 |
June 28, 2024 | 296.22 | 298.96 | 298.96 | 306.46 | 295.06 | 4.56M |
June 27, 2024 | 291.59 | 294.11 | 294.11 | 297.42 | 288.65 | 931,636 |
June 26, 2024 | 288.67 | 291.59 | 291.59 | 292.62 | 288.24 | 804,778 |
June 25, 2024 | 284.15 | 290.84 | 290.84 | 290.94 | 282.18 | 1.07M |
June 24, 2024 | 288.93 | 285.85 | 285.85 | 292.99 | 285.01 | 1.66M |
June 21, 2024 | 286.94 | 290.35 | 290.35 | 292.68 | 285.8 | 2.06M |
June 20, 2024 | 277.94 | 284 | 284 | 285.5 | 277.1 | 979,211 |
June 18, 2024 | 284.53 | 277.62 | 277.62 | 292.55 | 277.39 | 1.06M |
June 17, 2024 | 275 | 285.95 | 285.95 | 286.26 | 273.58 | 1.33M |
June 14, 2024 | 272.68 | 276.26 | 276.26 | 276.85 | 272.49 | 920,694 |
June 13, 2024 | 274 | 274.17 | 274.17 | 274.99 | 273.04 | 592,188 |
June 12, 2024 | 281.24 | 275.06 | 275.06 | 285.15 | 272.73 | 1.1M |
June 11, 2024 | 273.86 | 276.83 | 276.83 | 278.46 | 273.32 | 792,731 |
June 10, 2024 | 275.36 | 276.07 | 276.07 | 276.62 | 272.6 | 889,339 |
June 07, 2024 | 276.77 | 276.83 | 276.83 | 280.77 | 275.78 | 945,476 |
June 06, 2024 | 277.53 | 279.36 | 279.36 | 286.37 | 277.53 | 783,056 |
June 05, 2024 | 281.3 | 278.1 | 278.1 | 281.41 | 276.09 | 740,836 |
June 04, 2024 | 284.51 | 280.6 | 280.6 | 285.35 | 280.18 | 699,775 |
June 03, 2024 | 287.25 | 286.22 | 286.22 | 289.62 | 282.51 | 752,050 |
May 31, 2024 | 277.83 | 287.12 | 287.12 | 287.96 | 274.47 | 2.23M |
May 30, 2024 | 272.18 | 276.11 | 276.11 | 276.51 | 270.86 | 812,683 |
May 29, 2024 | 269.19 | 271.35 | 271.35 | 271.52 | 268.14 | 804,189 |
May 28, 2024 | 269.08 | 271.42 | 271.42 | 272.74 | 269.08 | 773,886 |
May 24, 2024 | 268.56 | 271.46 | 271.46 | 271.87 | 267.88 | 662,223 |
May 23, 2024 | 270.5 | 268.41 | 268.41 | 270.7 | 266.06 | 1.08M |
May 22, 2024 | 274.46 | 271.09 | 271.09 | 274.79 | 266.54 | 1.57M |
May 21, 2024 | 274.32 | 275.11 | 275.11 | 277.39 | 273.45 | 807,824 |
May 20, 2024 | 273 | 274.84 | 274.84 | 275.34 | 269.82 | 686,315 |
May 17, 2024 | 277.99 | 273.02 | 273.02 | 279.79 | 272.78 | 751,655 |
May 16, 2024 | 273 | 277.54 | 277.54 | 277.93 | 271.37 | 778,029 |
May 15, 2024 | 280.75 | 271.77 | 271.77 | 280.81 | 271.38 | 959,722 |
May 14, 2024 | 280.93 | 278.13 | 278.13 | 283.44 | 274.82 | 1.16M |
May 13, 2024 | 277.42 | 274.65 | 274.65 | 281.69 | 273.88 | 918,578 |
May 10, 2024 | 264.05 | 275.55 | 275.55 | 277.49 | 262.02 | 1.78M |
May 09, 2024 | 274.13 | 263.93 | 263.93 | 277.36 | 261.76 | 1.68M |
May 08, 2024 | 267.39 | 272.78 | 272.78 | 284.69 | 265.76 | 3.24M |
May 07, 2024 | 271.47 | 268 | 268 | 275.7 | 267.91 | 1.22M |
May 06, 2024 | 267.15 | 271.47 | 271.47 | 273.68 | 265.82 | 1.24M |
May 03, 2024 | 264.23 | 265.93 | 265.93 | 269.77 | 264.23 | 865,841 |
May 02, 2024 | 262.9 | 262 | 262 | 263.5 | 260.03 | 770,864 |
May 01, 2024 | 255.88 | 259.7 | 259.7 | 263.24 | 253.91 | 1.27M |