868.95
-0.1(-0.01%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 874 | 868.95 | 868.95 | 894 | 863.1 | 49,407 |
July 25, 2024 | 882.55 | 869.05 | 866.05 | 902.9 | 864 | 122,939 |
July 24, 2024 | 830 | 883.55 | 880.5 | 902 | 829.95 | 315,685 |
July 23, 2024 | 826.15 | 823.45 | 820.61 | 833.8 | 787.55 | 69,993 |
July 22, 2024 | 821 | 818.3 | 815.48 | 832.85 | 806.15 | 78,157 |
July 19, 2024 | 864 | 827.1 | 824.24 | 866.9 | 807.05 | 167,184 |
July 18, 2024 | 835 | 874.4 | 871.38 | 894 | 810 | 228,043 |
July 16, 2024 | 829.9 | 833.35 | 830.47 | 849 | 825.2 | 38,048 |
July 15, 2024 | 840 | 835 | 835 | 849.6 | 829.95 | 6,345 |
July 12, 2024 | 852.5 | 841.25 | 841.25 | 871.85 | 835 | 44,939 |
July 11, 2024 | 873.4 | 842.9 | 842.9 | 873.4 | 832.7 | 28,181 |
July 10, 2024 | 893 | 855.2 | 855.2 | 900 | 824.05 | 84,727 |
July 09, 2024 | 895 | 889.5 | 889.5 | 906.85 | 875.75 | 58,200 |
July 08, 2024 | 898.85 | 890.8 | 890.8 | 916 | 850 | 81,633 |
July 05, 2024 | 885.4 | 907.9 | 907.9 | 919.15 | 860.15 | 96,406 |
July 04, 2024 | 920 | 885.4 | 885.4 | 929.05 | 870 | 163,012 |
July 03, 2024 | 862.4 | 912.35 | 912.35 | 926.9 | 848.4 | 312,810 |
July 02, 2024 | 820 | 851.95 | 851.95 | 862 | 820 | 210,797 |
July 01, 2024 | 785.2 | 814.65 | 814.65 | 825 | 785.2 | 170,659 |
June 28, 2024 | 777 | 786.95 | 786.95 | 799 | 773.4 | 71,153 |
June 27, 2024 | 785 | 777 | 777 | 805 | 769 | 80,134 |
June 26, 2024 | 788.15 | 775.45 | 775.45 | 788.5 | 765.05 | 44,877 |
June 25, 2024 | 778 | 786.15 | 786.15 | 810 | 766.05 | 81,240 |
June 24, 2024 | 774 | 778.8 | 778.8 | 800 | 771.3 | 135,819 |
June 21, 2024 | 797.95 | 787.2 | 787.2 | 798 | 764 | 218,300 |
June 20, 2024 | 711 | 784.85 | 784.85 | 798.15 | 710 | 1.37M |
June 19, 2024 | 712 | 706.5 | 706.5 | 723.95 | 694.1 | 214,895 |
June 18, 2024 | 688 | 703.8 | 703.8 | 709.8 | 685.3 | 152,166 |
June 14, 2024 | 676 | 685.4 | 685.4 | 696 | 670 | 136,805 |
June 13, 2024 | 661 | 671.7 | 671.7 | 675 | 660 | 70,783 |
June 12, 2024 | 640.9 | 660.7 | 660.7 | 674.9 | 640.05 | 203,928 |
June 11, 2024 | 616.7 | 643.25 | 643.25 | 654.5 | 608.55 | 227,294 |
June 10, 2024 | 594.9 | 616.35 | 616.35 | 620 | 594.9 | 89,959 |
June 07, 2024 | 582.15 | 594.7 | 594.7 | 599.1 | 582.05 | 52,849 |
June 06, 2024 | 556 | 582.15 | 582.15 | 585 | 552 | 52,550 |
June 05, 2024 | 534 | 559.45 | 559.45 | 566 | 525.1 | 48,778 |
June 04, 2024 | 573 | 533.1 | 533.1 | 575 | 506.6 | 96,643 |
June 03, 2024 | 580 | 572.55 | 572.55 | 580.9 | 549.3 | 53,506 |
May 31, 2024 | 549.4 | 553.25 | 553.25 | 558.95 | 536.05 | 44,792 |
May 30, 2024 | 552 | 549.35 | 549.35 | 559.5 | 547 | 20,261 |
May 29, 2024 | 550 | 556.65 | 556.65 | 558.8 | 550 | 23,752 |
May 28, 2024 | 556.1 | 555.65 | 555.65 | 561.9 | 550.55 | 26,639 |
May 27, 2024 | 570.5 | 558.1 | 558.1 | 575.95 | 555.1 | 30,739 |
May 24, 2024 | 579.7 | 573.35 | 573.35 | 580 | 573 | 23,820 |
May 23, 2024 | 566.55 | 577.4 | 577.4 | 580 | 564.7 | 67,414 |
May 22, 2024 | 574.9 | 562.8 | 562.8 | 575.25 | 561 | 38,823 |
May 21, 2024 | 595.1 | 573.35 | 573.35 | 602.4 | 570.95 | 70,750 |
May 18, 2024 | 611.35 | 604.15 | 604.15 | 619.95 | 601 | 13,593 |
May 17, 2024 | 585 | 610.05 | 610.05 | 621.6 | 585 | 108,145 |
May 16, 2024 | 566.35 | 590.1 | 590.1 | 609.6 | 566 | 138,899 |
May 15, 2024 | 572 | 579.6 | 579.6 | 592.8 | 572 | 51,011 |
May 14, 2024 | 554.9 | 568.45 | 568.45 | 592.65 | 554.9 | 40,692 |
May 13, 2024 | 565.75 | 559.75 | 559.75 | 565.75 | 546.15 | 47,189 |
May 10, 2024 | 578.5 | 565.75 | 565.75 | 584.65 | 563 | 26,452 |
May 09, 2024 | 618 | 578.5 | 578.5 | 618 | 572 | 55,228 |
May 08, 2024 | 620 | 615.45 | 615.45 | 620 | 605.35 | 29,619 |
May 07, 2024 | 611.05 | 615.95 | 615.95 | 633.9 | 609.05 | 131,914 |
May 06, 2024 | 627.6 | 619.55 | 619.55 | 627.6 | 605.8 | 43,558 |
May 03, 2024 | 623.5 | 621.3 | 621.3 | 626.9 | 605.25 | 55,166 |
May 02, 2024 | 604.7 | 621.35 | 621.35 | 625 | 604.25 | 84,780 |