1,184.35
-14.9501(-1.25%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 1,185 | 1,184.35 | 1,184.35 | 1,212.6 | 1,180 | 9,443 |
July 25, 2024 | 1,199.8 | 1,199.3 | 1,199.3 | 1,203.9 | 1,182.45 | 4,903 |
July 24, 2024 | 1,166 | 1,206.65 | 1,206.65 | 1,220 | 1,140 | 9,916 |
July 23, 2024 | 1,176.6 | 1,156.3 | 1,156.3 | 1,181.3 | 1,128.5 | 13,850 |
July 22, 2024 | 1,165.55 | 1,166.2 | 1,166.2 | 1,191.8 | 1,161.1 | 5,552 |
July 19, 2024 | 1,206 | 1,186.4 | 1,186.4 | 1,240.05 | 1,160 | 19,037 |
July 18, 2024 | 1,240 | 1,199.7 | 1,199.7 | 1,244.85 | 1,185.55 | 23,190 |
July 16, 2024 | 1,231.95 | 1,235.05 | 1,235.05 | 1,255.05 | 1,222.95 | 23,137 |
July 15, 2024 | 1,190 | 1,222 | 1,222 | 1,241.05 | 1,187.3 | 23,949 |
July 12, 2024 | 1,188.4 | 1,188.65 | 1,188.65 | 1,225 | 1,175.1 | 24,660 |
July 11, 2024 | 1,161.9 | 1,166.5 | 1,166.5 | 1,170 | 1,159.45 | 909 |
July 10, 2024 | 1,190 | 1,161.55 | 1,161.55 | 1,193.55 | 1,142.95 | 10,898 |
July 09, 2024 | 1,201.95 | 1,176.55 | 1,176.55 | 1,205.05 | 1,172.1 | 11,259 |
July 08, 2024 | 1,220 | 1,205.8 | 1,205.8 | 1,224.5 | 1,176.05 | 20,587 |
July 05, 2024 | 1,198 | 1,214.8 | 1,214.8 | 1,234 | 1,182.65 | 20,171 |
July 04, 2024 | 1,201.3 | 1,188.3 | 1,188.3 | 1,209.9 | 1,178 | 7,503 |
July 03, 2024 | 1,180.55 | 1,201.3 | 1,201.3 | 1,212 | 1,177.25 | 7,572 |
July 02, 2024 | 1,209 | 1,173.5 | 1,173.5 | 1,215 | 1,165 | 13,833 |
July 01, 2024 | 1,179 | 1,198.4 | 1,198.4 | 1,211.95 | 1,161 | 14,622 |
June 28, 2024 | 1,179.9 | 1,176.5 | 1,176.5 | 1,209.6 | 1,166.2 | 12,004 |
June 27, 2024 | 1,169.9 | 1,175.85 | 1,175.85 | 1,221 | 1,160.55 | 25,270 |
June 26, 2024 | 1,151.95 | 1,181.65 | 1,181.65 | 1,199 | 1,144.35 | 27,914 |
June 25, 2024 | 1,144.95 | 1,155.45 | 1,155.45 | 1,179 | 1,135.5 | 19,302 |
June 24, 2024 | 1,113.5 | 1,155 | 1,155 | 1,158 | 1,105.45 | 5,225 |
June 21, 2024 | 1,112.8 | 1,109.8 | 1,109.8 | 1,145 | 1,105.3 | 10,474 |
June 20, 2024 | 1,120 | 1,111.4 | 1,111.4 | 1,144 | 1,105 | 17,628 |
June 19, 2024 | 1,142 | 1,113.3 | 1,113.3 | 1,151.1 | 1,105.5 | 10,652 |
June 18, 2024 | 1,095.65 | 1,142 | 1,142 | 1,174.65 | 1,089.35 | 37,142 |
June 14, 2024 | 1,115 | 1,095.65 | 1,095.65 | 1,123.7 | 1,086 | 11,651 |
June 13, 2024 | 1,095 | 1,107.1 | 1,107.1 | 1,125 | 1,083.05 | 12,802 |
June 12, 2024 | 1,094 | 1,095.15 | 1,095.15 | 1,115.85 | 1,080.55 | 10,105 |
June 11, 2024 | 1,085 | 1,092.45 | 1,092.45 | 1,100.7 | 1,068.05 | 13,263 |
June 10, 2024 | 1,090.55 | 1,085.55 | 1,085.55 | 1,105.45 | 1,035.05 | 62,113 |
June 07, 2024 | 1,074.5 | 1,090.6 | 1,090.6 | 1,112.05 | 1,068.05 | 10,110 |
June 06, 2024 | 1,085 | 1,074.5 | 1,074.5 | 1,110 | 1,066 | 8,015 |
June 05, 2024 | 1,015.35 | 1,065.9 | 1,065.9 | 1,090 | 935.8 | 22,202 |
June 04, 2024 | 1,089.2 | 1,033.75 | 1,033.75 | 1,107.95 | 1,024 | 14,419 |
June 03, 2024 | 1,130 | 1,086.85 | 1,086.85 | 1,138.05 | 1,084.2 | 14,407 |
May 31, 2024 | 1,093.55 | 1,110.4 | 1,110.4 | 1,134 | 1,068.15 | 13,211 |
May 30, 2024 | 1,091.6 | 1,083.1 | 1,083.1 | 1,103 | 1,075.55 | 6,259 |
May 29, 2024 | 1,112 | 1,098.15 | 1,098.15 | 1,112 | 1,081 | 8,685 |
May 28, 2024 | 1,134.9 | 1,099.25 | 1,099.25 | 1,152 | 1,068.55 | 35,366 |
May 27, 2024 | 1,207.5 | 1,133.15 | 1,133.15 | 1,216.6 | 1,125 | 25,817 |
May 24, 2024 | 1,201 | 1,207.5 | 1,207.5 | 1,244.85 | 1,201 | 64,155 |
May 23, 2024 | 1,141 | 1,214.65 | 1,214.65 | 1,267.3 | 1,141 | 54,163 |
May 22, 2024 | 1,168 | 1,156.3 | 1,156.3 | 1,197.85 | 1,140.55 | 14,005 |
May 21, 2024 | 1,187.9 | 1,164.9 | 1,164.9 | 1,188.25 | 1,160.3 | 6,144 |
May 18, 2024 | 1,179.55 | 1,176.5 | 1,176.5 | 1,194.85 | 1,170 | 387 |
May 17, 2024 | 1,179.55 | 1,179 | 1,179 | 1,197.9 | 1,171 | 6,552 |
May 16, 2024 | 1,156.8 | 1,182.15 | 1,182.15 | 1,186 | 1,156.8 | 9,973 |
May 15, 2024 | 1,179.5 | 1,156.8 | 1,156.8 | 1,183.45 | 1,150 | 7,136 |
May 14, 2024 | 1,154.9 | 1,174.3 | 1,174.3 | 1,185.9 | 1,154.05 | 13,483 |
May 13, 2024 | 1,161 | 1,152.05 | 1,152.05 | 1,188.95 | 1,140.55 | 10,279 |
May 10, 2024 | 1,155 | 1,172.35 | 1,172.35 | 1,184.9 | 1,155 | 9,189 |
May 09, 2024 | 1,191.1 | 1,161.05 | 1,161.05 | 1,196.95 | 1,155 | 6,277 |
May 08, 2024 | 1,196 | 1,195.6 | 1,195.6 | 1,218.05 | 1,173.15 | 6,495 |
May 07, 2024 | 1,230 | 1,196.8 | 1,196.8 | 1,240.95 | 1,188.3 | 12,562 |
May 06, 2024 | 1,260 | 1,228.5 | 1,228.5 | 1,260 | 1,223.05 | 12,147 |
May 03, 2024 | 1,290 | 1,249.9 | 1,249.9 | 1,294.95 | 1,240 | 15,718 |
May 02, 2024 | 1,260 | 1,280.25 | 1,280.25 | 1,288.6 | 1,227.05 | 47,094 |