436.30
-3.6(-0.82%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 441.7 | 436.3 | 436.3 | 444.9 | 432.95 | 165,617 |
July 25, 2024 | 430 | 439.9 | 439.9 | 456 | 429.6 | 199,932 |
July 24, 2024 | 442.15 | 430.45 | 430.45 | 452.9 | 393.9 | 274,681 |
July 23, 2024 | 450 | 446.25 | 446.25 | 450 | 427 | 53,387 |
July 22, 2024 | 440.35 | 447.65 | 447.65 | 455.7 | 440.35 | 55,095 |
July 19, 2024 | 461.15 | 450.45 | 450.45 | 461.15 | 446.65 | 34,364 |
July 18, 2024 | 461.5 | 458.9 | 458.9 | 467.85 | 452.55 | 80,009 |
July 16, 2024 | 472 | 468.6 | 468.6 | 474 | 466.1 | 19,132 |
July 15, 2024 | 476 | 469 | 469 | 477.65 | 460.35 | 71,456 |
July 12, 2024 | 482.6 | 475.15 | 475.15 | 492.45 | 471.2 | 100,616 |
July 11, 2024 | 453.95 | 479.95 | 479.95 | 504 | 453.95 | 617,246 |
July 10, 2024 | 465.75 | 454 | 454 | 466.8 | 441.65 | 94,648 |
July 09, 2024 | 458 | 465.75 | 465.75 | 472 | 452.5 | 121,432 |
July 08, 2024 | 455.55 | 458.2 | 458.2 | 465.15 | 450 | 98,496 |
July 05, 2024 | 463 | 455.45 | 455.45 | 463 | 448.95 | 218,029 |
July 04, 2024 | 461.95 | 467.45 | 467.45 | 477.9 | 460.1 | 227,291 |
July 03, 2024 | 463.65 | 460.4 | 460.4 | 469.9 | 455.1 | 59,566 |
July 02, 2024 | 472 | 461.5 | 461.5 | 472 | 458 | 65,986 |
July 01, 2024 | 465.95 | 469 | 469 | 474.2 | 464.4 | 62,464 |
June 28, 2024 | 465.05 | 465.85 | 465.85 | 479 | 460.6 | 111,055 |
June 27, 2024 | 476 | 464.35 | 464.35 | 480.4 | 461.55 | 80,685 |
June 26, 2024 | 475.15 | 470.6 | 470.6 | 483.65 | 467 | 92,178 |
June 25, 2024 | 482 | 474.35 | 474.35 | 485 | 469.2 | 145,847 |
June 24, 2024 | 461.7 | 477.25 | 477.25 | 485 | 460.35 | 480,602 |
June 21, 2024 | 454.05 | 457.55 | 457.55 | 471.05 | 445.9 | 203,348 |
June 20, 2024 | 450 | 449.55 | 449.55 | 459 | 447 | 79,001 |
June 19, 2024 | 461.65 | 449.4 | 449.4 | 470.2 | 445.05 | 143,830 |
June 18, 2024 | 439 | 457.55 | 457.55 | 473.95 | 437.05 | 640,709 |
June 14, 2024 | 436.6 | 434.1 | 434.1 | 443.15 | 430.05 | 145,702 |
June 13, 2024 | 400.5 | 434.5 | 434.5 | 455 | 400.5 | 605,717 |
June 12, 2024 | 407.35 | 400 | 400 | 413.95 | 398.8 | 80,195 |
June 11, 2024 | 405 | 411.45 | 411.45 | 416.95 | 403.15 | 63,861 |
June 10, 2024 | 393.5 | 405.6 | 405.6 | 414.9 | 393.5 | 79,562 |
June 07, 2024 | 386.95 | 393.25 | 393.25 | 403 | 380 | 83,523 |
June 06, 2024 | 371.5 | 383.8 | 383.8 | 387.65 | 368.6 | 72,323 |
June 05, 2024 | 346.9 | 370.55 | 370.55 | 378.4 | 341.35 | 91,755 |
June 04, 2024 | 381 | 342.1 | 342.1 | 385.45 | 330 | 133,269 |
June 03, 2024 | 387.1 | 385.05 | 385.05 | 392.45 | 382.35 | 54,878 |
May 31, 2024 | 375.95 | 380.45 | 380.45 | 382.6 | 371.85 | 51,367 |
May 30, 2024 | 381.6 | 371.35 | 371.35 | 384.8 | 370 | 55,665 |
May 29, 2024 | 380.65 | 381.75 | 381.75 | 383.5 | 378.7 | 28,053 |
May 28, 2024 | 385.5 | 379.7 | 379.7 | 386.35 | 370.35 | 103,981 |
May 27, 2024 | 391.4 | 382.55 | 382.55 | 392 | 380.3 | 73,354 |
May 24, 2024 | 398 | 388.8 | 388.8 | 406.6 | 376.6 | 152,054 |
May 23, 2024 | 407 | 400.35 | 400.35 | 423.5 | 397.1 | 291,018 |
May 22, 2024 | 414.1 | 409.75 | 409.75 | 421 | 407 | 103,018 |
May 21, 2024 | 418.2 | 410.15 | 410.15 | 422 | 408 | 86,859 |
May 18, 2024 | 406.35 | 419.7 | 419.7 | 422 | 406.35 | 22,022 |
May 17, 2024 | 411.1 | 409 | 409 | 418.9 | 407.1 | 107,648 |
May 16, 2024 | 418.8 | 410.8 | 410.8 | 419.8 | 408 | 38,701 |
May 15, 2024 | 410.45 | 418 | 418 | 429.95 | 408.8 | 88,590 |
May 14, 2024 | 399.55 | 409.45 | 409.45 | 413.2 | 399.55 | 71,825 |
May 13, 2024 | 400 | 399.75 | 399.75 | 405.3 | 393.8 | 135,980 |
May 10, 2024 | 403.85 | 398.65 | 398.65 | 405 | 396.85 | 72,046 |
May 09, 2024 | 413 | 402.4 | 402.4 | 413 | 399.2 | 115,412 |
May 08, 2024 | 398 | 409.2 | 409.2 | 430.7 | 397.9 | 220,403 |
May 07, 2024 | 401.1 | 400.75 | 400.75 | 411.85 | 398.35 | 65,122 |
May 06, 2024 | 417 | 406.25 | 406.25 | 421.8 | 403.05 | 97,164 |
May 03, 2024 | 428.3 | 414.4 | 414.4 | 432.5 | 406.2 | 206,173 |
May 02, 2024 | 425.5 | 424.5 | 424.5 | 429 | 423 | 91,201 |