4,697.80
+246.7998(+5.54%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 4,550 | 4,697.8 | 4,697.8 | 4,740 | 4,550 | 17,211 |
| July 25, 2024 | 4,512.3 | 4,451 | 4,451 | 4,590 | 4,406.4 | 7,496 |
| July 24, 2024 | 4,140 | 4,507.8 | 4,507.8 | 4,625 | 4,135.35 | 26,101 |
| July 23, 2024 | 4,204.85 | 4,116.15 | 4,116.15 | 4,251.65 | 4,032.35 | 2,601 |
| July 22, 2024 | 4,202.1 | 4,257.5 | 4,257.5 | 4,267.85 | 4,202.1 | 603 |
| July 19, 2024 | 4,302.55 | 4,293.85 | 4,293.85 | 4,440 | 4,256.05 | 5,392 |
| July 18, 2024 | 4,344 | 4,272.65 | 4,272.65 | 4,344 | 4,216 | 5,962 |
| July 16, 2024 | 4,196.5 | 4,303 | 4,303 | 4,390 | 4,172.05 | 5,679 |
| July 15, 2024 | 4,335 | 4,195.95 | 4,195.95 | 4,358.25 | 4,170.05 | 2,192 |
| July 12, 2024 | 4,334.05 | 4,305.05 | 4,305.05 | 4,353.9 | 4,202 | 3,030 |
| July 11, 2024 | 4,304.65 | 4,319.75 | 4,319.75 | 4,368.1 | 4,197.05 | 4,242 |
| July 10, 2024 | 4,239 | 4,304.6 | 4,304.6 | 4,340 | 4,100 | 4,224 |
| July 09, 2024 | 4,299.85 | 4,247.75 | 4,247.75 | 4,332.95 | 4,211.05 | 2,354 |
| July 08, 2024 | 4,357.35 | 4,299.85 | 4,299.85 | 4,390.5 | 4,217.6 | 5,188 |
| July 05, 2024 | 4,308 | 4,357.4 | 4,357.4 | 4,390 | 4,250.15 | 3,058 |
| July 04, 2024 | 4,322.55 | 4,308.9 | 4,308.9 | 4,355.05 | 4,250 | 2,593 |
| July 03, 2024 | 4,302.55 | 4,312.55 | 4,312.55 | 4,350 | 4,250.05 | 3,447 |
| July 02, 2024 | 4,200 | 4,285.45 | 4,285.45 | 4,331.75 | 4,160 | 4,433 |
| July 01, 2024 | 4,182.9 | 4,189.25 | 4,189.25 | 4,290 | 4,142 | 2,555 |
| June 28, 2024 | 4,230 | 4,203.95 | 4,203.95 | 4,237.6 | 4,162 | 1,811 |
| June 27, 2024 | 4,342.5 | 4,211.15 | 4,211.15 | 4,363.95 | 4,180 | 3,490 |
| June 26, 2024 | 4,294 | 4,338.2 | 4,338.2 | 4,356.75 | 4,202.45 | 5,293 |
| June 25, 2024 | 4,235.8 | 4,284.55 | 4,284.55 | 4,299.9 | 4,142.1 | 5,701 |
| June 24, 2024 | 4,203.25 | 4,234.6 | 4,234.6 | 4,275 | 4,130 | 4,232 |
| June 21, 2024 | 4,245.25 | 4,213.4 | 4,213.4 | 4,285 | 4,130 | 6,503 |
| June 20, 2024 | 4,107.95 | 4,182.5 | 4,182.5 | 4,237 | 4,095 | 8,872 |
| June 19, 2024 | 4,000 | 4,086.35 | 4,086.35 | 4,199.9 | 4,000 | 18,776 |
| June 18, 2024 | 3,923.05 | 3,956.65 | 3,956.65 | 3,975 | 3,830.05 | 2,855 |
| June 14, 2024 | 3,980 | 3,922.9 | 3,922.9 | 4,020 | 3,900 | 5,187 |
| June 13, 2024 | 3,870 | 3,906.65 | 3,906.65 | 4,020 | 3,855 | 7,918 |
| June 12, 2024 | 3,694 | 3,819.75 | 3,819.75 | 3,877.35 | 3,688 | 5,816 |
| June 11, 2024 | 3,642 | 3,689.95 | 3,689.95 | 3,709 | 3,598.05 | 2,701 |
| June 10, 2024 | 3,502.35 | 3,613.3 | 3,613.3 | 3,630 | 3,494.35 | 3,052 |
| June 07, 2024 | 3,459.55 | 3,502.35 | 3,502.35 | 3,523.45 | 3,445 | 1,925 |
| June 06, 2024 | 3,425.45 | 3,437.75 | 3,437.75 | 3,483.95 | 3,391.85 | 2,625 |
| June 05, 2024 | 3,402.15 | 3,389.3 | 3,389.3 | 3,537.8 | 3,290.55 | 6,501 |
| June 04, 2024 | 3,734.25 | 3,402.15 | 3,402.15 | 3,737.5 | 3,350 | 6,565 |
| June 03, 2024 | 3,770 | 3,737.5 | 3,712.5 | 3,770 | 3,601.55 | 7,067 |
| May 31, 2024 | 3,554.15 | 3,624 | 3,599.76 | 3,640 | 3,526 | 1,815 |
| May 30, 2024 | 3,570 | 3,548.85 | 3,525.11 | 3,587.6 | 3,525 | 1,556 |
| May 29, 2024 | 3,634.75 | 3,581.85 | 3,557.89 | 3,636.9 | 3,545 | 1,832 |
| May 28, 2024 | 3,708.1 | 3,624.85 | 3,600.6 | 3,738.5 | 3,535.05 | 3,885 |
| May 27, 2024 | 3,785.45 | 3,708.1 | 3,683.3 | 3,839.95 | 3,685 | 2,651 |
| May 24, 2024 | 3,845 | 3,785.45 | 3,760.13 | 3,850 | 3,758.95 | 3,463 |
| May 23, 2024 | 3,640 | 3,782.95 | 3,757.65 | 3,800 | 3,626.7 | 9,099 |
| May 22, 2024 | 3,554 | 3,601.05 | 3,601.05 | 3,639.9 | 3,508.1 | 4,262 |
| May 21, 2024 | 3,550 | 3,536.25 | 3,536.25 | 3,579 | 3,520 | 2,426 |
| May 18, 2024 | 3,539.95 | 3,507.35 | 3,507.35 | 3,574.95 | 3,500 | 309 |
| May 17, 2024 | 3,545.65 | 3,521.7 | 3,521.7 | 3,570 | 3,498.05 | 1,425 |
| May 16, 2024 | 3,580.05 | 3,540.1 | 3,540.1 | 3,590 | 3,510 | 1,192 |
| May 15, 2024 | 3,495 | 3,556.05 | 3,556.05 | 3,575 | 3,462.15 | 4,162 |
| May 14, 2024 | 3,393.75 | 3,467.15 | 3,467.15 | 3,530 | 3,358.55 | 2,666 |
| May 13, 2024 | 3,312 | 3,363.1 | 3,363.1 | 3,370.05 | 3,237.05 | 1,736 |
| May 10, 2024 | 3,381.05 | 3,289.85 | 3,289.85 | 3,381.05 | 3,280.05 | 1,607 |
| May 09, 2024 | 3,425 | 3,362.85 | 3,362.85 | 3,425 | 3,341.7 | 1,245 |
| May 08, 2024 | 3,384.05 | 3,413.45 | 3,413.45 | 3,449 | 3,364.9 | 2,496 |
| May 07, 2024 | 3,414.7 | 3,383.75 | 3,383.75 | 3,418.25 | 3,371.1 | 1,599 |
| May 06, 2024 | 3,483 | 3,394.45 | 3,394.45 | 3,483 | 3,390 | 2,041 |
| May 03, 2024 | 3,510 | 3,464 | 3,464 | 3,543.3 | 3,453.3 | 3,145 |
| May 02, 2024 | 3,588.05 | 3,498.55 | 3,498.55 | 3,588.05 | 3,494.4 | 12,884 |