242.72
+1.04(+0.43%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 242.75 | 242.72 | 242.72 | 255 | 241.94 | 451,886 |
| July 25, 2024 | 243.9 | 241.68 | 241.68 | 247.32 | 240.6 | 351,233 |
| July 24, 2024 | 234.5 | 245.12 | 245.12 | 249.9 | 232.62 | 737,343 |
| July 23, 2024 | 240.75 | 234.56 | 234.56 | 241.7 | 221.55 | 772,727 |
| July 22, 2024 | 234 | 239.49 | 239.49 | 243.4 | 230.4 | 533,006 |
| July 19, 2024 | 247.6 | 236.25 | 236.25 | 247.6 | 234.01 | 657,536 |
| July 18, 2024 | 257.8 | 247.59 | 247.59 | 257.8 | 244.83 | 876,542 |
| July 16, 2024 | 262 | 259.17 | 259.17 | 265.6 | 256.38 | 1.03M |
| July 15, 2024 | 249 | 259.55 | 259.55 | 265.7 | 241.05 | 3.09M |
| July 12, 2024 | 255.2 | 248.81 | 248.81 | 257.65 | 247 | 551,498 |
| July 11, 2024 | 241 | 252.94 | 252.94 | 254.4 | 238.8 | 1.08M |
| July 10, 2024 | 245.5 | 240.07 | 240.07 | 246.06 | 230.55 | 668,927 |
| July 09, 2024 | 249.95 | 244.8 | 244.8 | 251.8 | 241.8 | 493,886 |
| July 08, 2024 | 254 | 248.2 | 248.2 | 256.49 | 246.29 | 496,398 |
| July 05, 2024 | 242.4 | 252.99 | 252.99 | 254.9 | 242.05 | 1.14M |
| July 04, 2024 | 242.6 | 242.04 | 242.04 | 248 | 238.99 | 518,093 |
| July 03, 2024 | 240 | 241.15 | 241.15 | 244.32 | 238.68 | 277,449 |
| July 02, 2024 | 246 | 239.76 | 239.76 | 249 | 237.5 | 217,627 |
| July 01, 2024 | 236.69 | 244.49 | 244.49 | 246.4 | 236.69 | 407,471 |
| June 28, 2024 | 241 | 236.17 | 236.17 | 245 | 231.4 | 651,053 |
| June 27, 2024 | 248.3 | 240.54 | 240.54 | 257 | 233.3 | 892,696 |
| June 26, 2024 | 248.49 | 247.8 | 247.8 | 249.95 | 245.51 | 304,012 |
| June 25, 2024 | 254 | 247.13 | 247.13 | 254.84 | 244.1 | 570,739 |
| June 24, 2024 | 255.8 | 252.96 | 252.96 | 257.85 | 248.89 | 568,594 |
| June 21, 2024 | 259.8 | 256.76 | 256.76 | 266.7 | 255.21 | 1.01M |
| June 20, 2024 | 264.96 | 258.75 | 258.75 | 264.96 | 255.01 | 1.34M |
| June 19, 2024 | 255 | 263.84 | 263.84 | 269.9 | 242.94 | 5.95M |
| June 18, 2024 | 241 | 243.15 | 243.15 | 245.8 | 240.5 | 553,053 |
| June 14, 2024 | 227.4 | 234.22 | 234.22 | 238.4 | 225.1 | 2.49M |
| June 13, 2024 | 223.1 | 225.18 | 225.18 | 227.75 | 217.65 | 1.37M |
| June 12, 2024 | 220.2 | 222.52 | 222.52 | 227.5 | 219.92 | 1.27M |
| June 11, 2024 | 215 | 220.19 | 220.19 | 222.1 | 213.1 | 1.49M |
| June 10, 2024 | 211 | 213.47 | 213.47 | 219.62 | 211 | 2.29M |
| June 07, 2024 | 197.3 | 208.55 | 208.55 | 210 | 196.55 | 1.65M |
| June 06, 2024 | 193.7 | 196 | 196 | 203 | 192 | 1.7M |
| June 05, 2024 | 180 | 190.25 | 190.25 | 191.5 | 170.25 | 1.56M |
| June 04, 2024 | 205 | 178.8 | 178.8 | 205 | 167.35 | 3.21M |
| June 03, 2024 | 188 | 209.15 | 209.15 | 213.8 | 184 | 8M |
| May 31, 2024 | 176.6 | 179.25 | 179.25 | 181.65 | 176.45 | 243,987 |
| May 30, 2024 | 179.9 | 176.35 | 176.35 | 180.4 | 176.05 | 208,953 |
| May 29, 2024 | 180 | 179.8 | 179.8 | 181.55 | 178.3 | 204,223 |
| May 28, 2024 | 185.9 | 181.5 | 181.5 | 186.2 | 181 | 303,869 |
| May 27, 2024 | 187.75 | 185.35 | 185.35 | 188.5 | 183.55 | 339,850 |
| May 24, 2024 | 185.75 | 186.8 | 186.8 | 191 | 183.05 | 617,954 |
| May 23, 2024 | 189.3 | 185.6 | 185.6 | 191.3 | 184.75 | 400,225 |
| May 22, 2024 | 193 | 188.9 | 188.9 | 193.1 | 187.6 | 252,778 |
| May 21, 2024 | 191.9 | 190.25 | 190.25 | 193 | 188.05 | 518,806 |
| May 18, 2024 | 191.1 | 190.45 | 190.45 | 193.65 | 189.15 | 155,833 |
| May 17, 2024 | 190.9 | 190.45 | 190.45 | 191.9 | 188.4 | 307,046 |
| May 16, 2024 | 192.35 | 190.15 | 190.15 | 193.45 | 188 | 295,499 |
| May 15, 2024 | 192.95 | 191.35 | 191.35 | 198.8 | 190.9 | 901,873 |
| May 14, 2024 | 179.1 | 191.4 | 191.4 | 192.7 | 179.1 | 1.06M |
| May 13, 2024 | 175.75 | 177.85 | 177.85 | 178.95 | 169.6 | 258,507 |
| May 10, 2024 | 173.05 | 175.75 | 175.75 | 176.5 | 168.7 | 215,037 |
| May 09, 2024 | 179.95 | 175.15 | 175.15 | 181.15 | 174.35 | 132,631 |
| May 08, 2024 | 178.1 | 180.1 | 180.1 | 183.85 | 177.05 | 216,538 |
| May 07, 2024 | 183.8 | 178.6 | 178.6 | 184.05 | 176.8 | 269,678 |
| May 06, 2024 | 191.7 | 188.3 | 188.3 | 191.7 | 188.1 | 44,059 |
| May 03, 2024 | 193.65 | 190.7 | 190.7 | 196.9 | 187.05 | 709,633 |
| May 02, 2024 | 190.1 | 191.6 | 191.6 | 193.55 | 189.3 | 402,336 |