772.43
+3.12(+0.41%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 769.31 | 772.97 | 772.97 | 779.98 | 766.87 | 387,381 |
July 25, 2024 | 797.3 | 769.31 | 769.31 | 801.74 | 767.27 | 538,024 |
July 24, 2024 | 802 | 794.15 | 794.15 | 807.07 | 790 | 353,112 |
July 23, 2024 | 806.3 | 802.97 | 802.97 | 812.87 | 800.27 | 243,110 |
July 22, 2024 | 786.82 | 798.86 | 798.86 | 799.97 | 783.32 | 265,964 |
July 19, 2024 | 796.01 | 786.82 | 786.82 | 800 | 783.31 | 225,944 |
July 18, 2024 | 801.84 | 806.54 | 806.54 | 812.32 | 800 | 23,477 |
July 17, 2024 | 810 | 803.14 | 803.14 | 819.41 | 799.17 | 397,150 |
July 16, 2024 | 810 | 812.62 | 812.62 | 813.72 | 797.45 | 261,240 |
July 15, 2024 | 806.62 | 804.66 | 804.66 | 809.6 | 795.34 | 306,569 |
July 12, 2024 | 801.81 | 804.84 | 804.84 | 814.24 | 797.3 | 347,520 |
July 11, 2024 | 785.51 | 797.8 | 797.8 | 803.22 | 784.5 | 459,384 |
July 10, 2024 | 770.72 | 775.96 | 775.96 | 778.93 | 761.19 | 325,617 |
July 09, 2024 | 759.09 | 763.42 | 763.42 | 769.77 | 751.55 | 128,470 |
July 08, 2024 | 753.69 | 756.92 | 756.92 | 760.11 | 750.17 | 289,788 |
July 05, 2024 | 750.37 | 748.46 | 748.46 | 752.38 | 746.73 | 151,710 |
July 03, 2024 | 759.14 | 749 | 749 | 759.14 | 747.67 | 236,184 |
July 02, 2024 | 761.56 | 756.38 | 756.38 | 767.15 | 753.2 | 372,142 |
July 01, 2024 | 756.34 | 759.68 | 759.68 | 762.14 | 751.05 | 327,524 |
June 28, 2024 | 756.95 | 756.6 | 756.6 | 761.95 | 753.59 | 1.15M |
June 27, 2024 | 744.58 | 751.96 | 751.96 | 752.74 | 741.75 | 380,053 |
June 26, 2024 | 737.01 | 741.87 | 741.87 | 746.4 | 735.98 | 654,917 |
June 25, 2024 | 753.01 | 744.19 | 744.19 | 753.21 | 735.72 | 417,789 |
June 24, 2024 | 767.36 | 752.2 | 752.2 | 769.93 | 751.59 | 554,351 |
June 21, 2024 | 763.2 | 763.39 | 763.39 | 764.39 | 757.76 | 183,705 |
June 20, 2024 | 773 | 763.6 | 763.6 | 774.81 | 762.34 | 369,367 |
June 18, 2024 | 768.33 | 773.84 | 773.84 | 774.92 | 763.07 | 385,362 |
June 17, 2024 | 765.06 | 762.38 | 762.38 | 769.6 | 760 | 285,272 |
June 14, 2024 | 768.32 | 766.26 | 766.26 | 771.05 | 761.66 | 263,041 |
June 13, 2024 | 763.02 | 766.6 | 766.6 | 774.51 | 762.15 | 366,086 |
June 12, 2024 | 774.61 | 761.45 | 761.45 | 777.75 | 759.44 | 447,780 |
June 11, 2024 | 759.78 | 760.28 | 760.28 | 766 | 756.26 | 364,725 |
June 10, 2024 | 748.41 | 762.53 | 762.53 | 766.01 | 747.65 | 406,678 |
June 07, 2024 | 750.01 | 753.39 | 753.39 | 757.05 | 747 | 378,397 |
June 06, 2024 | 756.68 | 762.83 | 762.83 | 763.46 | 749.67 | 603,460 |
June 05, 2024 | 766.99 | 758.61 | 758.61 | 768.36 | 758.47 | 380,435 |
June 04, 2024 | 755.24 | 765.61 | 765.61 | 769.4 | 749.18 | 146,229 |
June 03, 2024 | 766.66 | 751.46 | 751.46 | 768.92 | 750.06 | 451,634 |
May 31, 2024 | 761.85 | 762.98 | 762.98 | 768.55 | 756.73 | 1.07M |
May 30, 2024 | 771.24 | 760.63 | 760.63 | 771.54 | 759.39 | 381,568 |
May 29, 2024 | 765.46 | 760.02 | 760.02 | 772.84 | 759.78 | 357,235 |
May 28, 2024 | 768.96 | 768.71 | 768.71 | 775.86 | 764.63 | 516,371 |
May 24, 2024 | 770.33 | 769.48 | 769.48 | 774.6 | 766.48 | 139,418 |
May 23, 2024 | 784.66 | 767.53 | 767.53 | 788.36 | 767.26 | 491,700 |
May 22, 2024 | 792.86 | 781.46 | 781.46 | 797.35 | 778.63 | 426,689 |
May 21, 2024 | 791.75 | 792.24 | 792.24 | 796.74 | 788.14 | 539,515 |
May 20, 2024 | 795.25 | 795.28 | 791.02 | 801.96 | 791.19 | 463,778 |
May 17, 2024 | 800.82 | 799.83 | 799.83 | 806.07 | 796.62 | 543,381 |
May 16, 2024 | 812.98 | 799.5 | 799.5 | 813.3 | 794.46 | 609,057 |
May 15, 2024 | 800.32 | 809.68 | 809.68 | 812.52 | 796.41 | 987,018 |
May 14, 2024 | 778 | 788.39 | 788.39 | 796.53 | 772.99 | 246,434 |
May 13, 2024 | 760.46 | 776.89 | 776.89 | 777.69 | 755.45 | 651,858 |
May 10, 2024 | 760.55 | 757.68 | 757.68 | 779 | 752.87 | 975,447 |
May 09, 2024 | 778 | 772.04 | 772.04 | 800 | 761.98 | 1.38M |
May 08, 2024 | 701.36 | 692.71 | 692.71 | 703.18 | 684.14 | 840,610 |
May 07, 2024 | 698.21 | 711.87 | 711.87 | 715.61 | 692.81 | 626,511 |
May 06, 2024 | 708.99 | 693.73 | 693.73 | 708.99 | 688.07 | 799,123 |
May 03, 2024 | 716.41 | 700.18 | 700.18 | 730.24 | 697.99 | 762,548 |
May 02, 2024 | 703.77 | 698.7 | 698.7 | 704.92 | 693.11 | 1.03M |
May 01, 2024 | 709.05 | 695.33 | 695.33 | 712.96 | 694.38 | 943,948 |