171.87
+0.28(+0.16%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 172.81 | 171.87 | 171.87 | 174.35 | 168.81 | 162,969 |
July 25, 2024 | 170.55 | 171.59 | 171.59 | 179.49 | 169.02 | 420,437 |
July 24, 2024 | 166.89 | 170.55 | 170.55 | 174.9 | 166.85 | 150,070 |
July 23, 2024 | 168.61 | 166.89 | 166.89 | 175.9 | 154.31 | 403,733 |
July 22, 2024 | 166.1 | 167.42 | 167.42 | 170 | 162.3 | 135,342 |
July 19, 2024 | 172.43 | 165.98 | 165.98 | 175 | 163.01 | 168,607 |
July 18, 2024 | 171.12 | 171.98 | 171.98 | 174.38 | 165.79 | 140,481 |
July 16, 2024 | 170.1 | 171 | 171 | 172.3 | 169 | 99,766 |
July 15, 2024 | 171.42 | 170.1 | 170.1 | 174.27 | 167.71 | 107,256 |
July 12, 2024 | 171.4 | 171.42 | 171.42 | 175.99 | 168.96 | 220,862 |
July 11, 2024 | 169.39 | 170.79 | 170.79 | 173.94 | 168.3 | 177,120 |
July 10, 2024 | 175.31 | 168.2 | 168.2 | 176.74 | 166.65 | 290,496 |
July 09, 2024 | 177.1 | 175.31 | 175.31 | 178.49 | 175 | 130,795 |
July 08, 2024 | 178.58 | 175.83 | 175.83 | 182.95 | 175 | 255,008 |
July 05, 2024 | 174.65 | 177.15 | 177.15 | 180.9 | 174.65 | 327,449 |
July 04, 2024 | 178 | 175.9 | 175.9 | 179.17 | 173.06 | 273,847 |
July 03, 2024 | 178.46 | 176.13 | 176.13 | 180 | 174.12 | 239,633 |
July 02, 2024 | 178.3 | 178.11 | 178.11 | 184.35 | 176.2 | 661,010 |
July 01, 2024 | 168.4 | 177.36 | 177.36 | 178.5 | 166.71 | 464,511 |
June 28, 2024 | 172.26 | 167.85 | 167.85 | 173.98 | 165.35 | 205,989 |
June 27, 2024 | 173.32 | 172.46 | 172.46 | 180.94 | 170.65 | 512,457 |
June 26, 2024 | 172.5 | 173.32 | 173.32 | 180 | 169.55 | 550,594 |
June 25, 2024 | 178.4 | 172.23 | 172.23 | 180.9 | 171.06 | 601,658 |
June 24, 2024 | 159.5 | 176.65 | 176.65 | 179.75 | 158.11 | 2.32M |
June 21, 2024 | 161.05 | 161.51 | 161.51 | 165.45 | 158.84 | 372,615 |
June 20, 2024 | 158 | 161 | 161 | 162.58 | 155.43 | 337,500 |
June 19, 2024 | 155.7 | 157.21 | 157.21 | 161.92 | 150.81 | 602,069 |
June 18, 2024 | 159.2 | 155.12 | 155.12 | 159.35 | 153.51 | 405,707 |
June 14, 2024 | 162.2 | 158.1 | 158.1 | 162.2 | 157 | 217,922 |
June 13, 2024 | 165.4 | 160.95 | 160.95 | 166.75 | 159.82 | 290,211 |
June 12, 2024 | 166.01 | 164.51 | 164.51 | 168.59 | 162.97 | 264,450 |
June 11, 2024 | 163.95 | 165.84 | 165.84 | 167.89 | 162.3 | 489,370 |
June 10, 2024 | 163.6 | 164.25 | 164.25 | 170.6 | 161.2 | 1.12M |
June 07, 2024 | 151.9 | 160.85 | 160.85 | 163 | 150.7 | 749,881 |
June 06, 2024 | 148.85 | 150.6 | 150.6 | 153.8 | 148.1 | 286,092 |
June 05, 2024 | 137.95 | 148.1 | 148.1 | 150.95 | 135.5 | 716,582 |
June 04, 2024 | 147.5 | 136.35 | 136.35 | 148.4 | 130 | 671,520 |
June 03, 2024 | 155.95 | 148.75 | 148.75 | 155.95 | 145.6 | 300,707 |
May 31, 2024 | 152.85 | 149.9 | 149.9 | 155.3 | 147.15 | 460,516 |
May 30, 2024 | 157.55 | 151.15 | 151.15 | 159 | 150 | 660,109 |
May 29, 2024 | 159.1 | 159.9 | 159.9 | 164.9 | 158 | 2.74M |
May 28, 2024 | 141.45 | 156.95 | 156.95 | 159 | 140.4 | 4.4M |
May 27, 2024 | 142.2 | 140.4 | 140.4 | 142.3 | 138.3 | 244,236 |
May 24, 2024 | 139.2 | 140.9 | 140.9 | 146.05 | 138.6 | 376,236 |
May 23, 2024 | 143.65 | 139.9 | 139.9 | 143.65 | 138.5 | 191,770 |
May 22, 2024 | 143.9 | 141.55 | 141.55 | 145 | 139.35 | 182,256 |
May 21, 2024 | 148 | 142.45 | 142.45 | 149.4 | 141.6 | 327,487 |
May 18, 2024 | 148.2 | 147.65 | 147.65 | 149.4 | 144.1 | 38,643 |
May 17, 2024 | 151.7 | 147.15 | 147.15 | 152.15 | 146.1 | 243,607 |
May 16, 2024 | 153.2 | 150.55 | 150.55 | 159.25 | 149.5 | 569,450 |
May 15, 2024 | 153.45 | 151.65 | 151.65 | 154.25 | 148.8 | 319,002 |
May 14, 2024 | 150.3 | 152.7 | 152.7 | 154.9 | 148.95 | 435,558 |
May 13, 2024 | 152 | 148.75 | 148.75 | 160 | 147 | 923,974 |
May 10, 2024 | 146 | 147.9 | 147.9 | 151.4 | 145.1 | 467,415 |
May 09, 2024 | 153 | 144.65 | 144.65 | 154 | 142.4 | 769,779 |
May 08, 2024 | 147.8 | 152.5 | 152.5 | 165.75 | 145.35 | 4.54M |
May 07, 2024 | 143 | 147.8 | 147.8 | 152.7 | 142.95 | 1.66M |
May 06, 2024 | 135 | 144.35 | 144.35 | 156.4 | 135 | 6.19M |
May 03, 2024 | 133.2 | 133.3 | 133.3 | 137.5 | 131.75 | 664,331 |
May 02, 2024 | 130.15 | 132.15 | 132.15 | 136.8 | 130 | 1.24M |