376.20
-2.2(-0.58%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 378.4 | 376.2 | 376.2 | 382.95 | 374 | 194,057 |
July 25, 2024 | 371.8 | 378.4 | 378.4 | 381.9 | 369.65 | 142,214 |
July 24, 2024 | 375 | 371.8 | 371.8 | 385.2 | 367.8 | 341,048 |
July 23, 2024 | 376 | 386.35 | 386.35 | 401 | 366.15 | 464,618 |
July 22, 2024 | 369 | 376.35 | 376.35 | 382.45 | 362.2 | 149,557 |
July 19, 2024 | 382.75 | 372.25 | 372.25 | 382.75 | 370 | 111,983 |
July 18, 2024 | 386.6 | 384 | 384 | 386.6 | 382.1 | 6,785 |
July 16, 2024 | 381.7 | 382.95 | 382.95 | 388.65 | 378.1 | 221,389 |
July 15, 2024 | 400 | 382.85 | 382.85 | 400.5 | 372.15 | 440,979 |
July 12, 2024 | 385.9 | 397.55 | 397.55 | 404 | 385.3 | 494,241 |
July 11, 2024 | 388.9 | 387.4 | 387.4 | 398.7 | 385.1 | 274,162 |
July 10, 2024 | 389.55 | 386.2 | 386.2 | 393.25 | 373.3 | 186,231 |
July 09, 2024 | 390 | 387.85 | 387.85 | 407.2 | 382.55 | 622,637 |
July 08, 2024 | 391.35 | 389.7 | 389.7 | 394.9 | 376.85 | 306,874 |
July 05, 2024 | 397 | 389.65 | 389.65 | 397 | 382.55 | 260,760 |
July 04, 2024 | 381.6 | 393.05 | 393.05 | 399 | 381.6 | 680,039 |
July 03, 2024 | 380.05 | 381.6 | 381.6 | 388.85 | 378.15 | 351,020 |
July 02, 2024 | 361.25 | 375.85 | 375.85 | 390 | 358.15 | 553,025 |
July 01, 2024 | 365.4 | 361.35 | 361.35 | 370.95 | 358.55 | 223,134 |
June 28, 2024 | 376.4 | 360.45 | 360.45 | 379.05 | 359 | 256,299 |
June 27, 2024 | 377.75 | 372.95 | 372.95 | 393 | 366.6 | 632,307 |
June 26, 2024 | 384.5 | 375.4 | 375.4 | 386.8 | 374.2 | 168,045 |
June 25, 2024 | 387.7 | 384.55 | 384.55 | 389.95 | 378.3 | 284,372 |
June 24, 2024 | 380.05 | 382.8 | 382.8 | 399 | 379.3 | 1.98M |
June 21, 2024 | 349 | 372.55 | 372.55 | 381 | 347.7 | 2.16M |
June 20, 2024 | 333.5 | 345.6 | 345.6 | 347.5 | 332.1 | 202,872 |
June 19, 2024 | 336.25 | 333.4 | 333.4 | 337.75 | 327.75 | 99,926 |
June 18, 2024 | 340.1 | 336.05 | 336.05 | 351 | 334 | 323,900 |
June 14, 2024 | 332.7 | 336 | 336 | 340.2 | 329.55 | 192,125 |
June 13, 2024 | 332.8 | 332 | 332 | 335.1 | 327.1 | 77,498 |
June 12, 2024 | 323 | 332.8 | 332.8 | 336.45 | 323 | 184,001 |
June 11, 2024 | 319.95 | 328.3 | 328.3 | 330.6 | 318.45 | 123,763 |
June 10, 2024 | 328.3 | 319.65 | 319.65 | 330 | 316.4 | 123,034 |
June 07, 2024 | 314.9 | 327.1 | 327.1 | 331.8 | 312.05 | 488,424 |
June 06, 2024 | 300.8 | 314.1 | 314.1 | 317 | 298.2 | 149,555 |
June 05, 2024 | 287.25 | 300.75 | 300.75 | 302.9 | 281.8 | 64,873 |
June 04, 2024 | 306.2 | 286.65 | 286.65 | 307.55 | 261.65 | 127,504 |
June 03, 2024 | 313.05 | 306.2 | 306.2 | 316 | 303 | 74,524 |
May 31, 2024 | 315.95 | 310 | 310 | 316.2 | 305 | 51,682 |
May 30, 2024 | 317.85 | 314.55 | 314.55 | 317.85 | 313 | 125,306 |
May 29, 2024 | 307.85 | 316.6 | 316.6 | 321 | 306.5 | 149,142 |
May 28, 2024 | 307 | 311.25 | 311.25 | 313.6 | 302.5 | 104,328 |
May 27, 2024 | 312.5 | 306.55 | 306.55 | 312.5 | 304.45 | 65,902 |
May 24, 2024 | 307.6 | 310.5 | 310.5 | 311 | 305.65 | 130,724 |
May 23, 2024 | 305.7 | 307.6 | 307.6 | 309.8 | 300.2 | 127,222 |
May 22, 2024 | 302.35 | 303.45 | 303.45 | 304.15 | 301.2 | 46,307 |
May 21, 2024 | 305 | 300.85 | 300.85 | 305.55 | 300.05 | 48,021 |
May 18, 2024 | 302.55 | 303.65 | 303.65 | 307.9 | 302 | 13,143 |
May 17, 2024 | 303 | 304.6 | 304.6 | 306.8 | 301 | 40,383 |
May 16, 2024 | 304.1 | 302.25 | 302.25 | 304.1 | 301 | 22,939 |
May 15, 2024 | 301.3 | 302.55 | 302.55 | 304 | 297.85 | 42,787 |
May 14, 2024 | 295.95 | 299.8 | 299.8 | 301.3 | 295.4 | 31,691 |
May 13, 2024 | 299.4 | 293.05 | 293.05 | 299.4 | 292 | 62,913 |
May 10, 2024 | 298 | 297.05 | 297.05 | 300 | 294.65 | 104,261 |
May 09, 2024 | 305.95 | 298.2 | 298.2 | 305.95 | 297 | 48,708 |
May 08, 2024 | 301.6 | 304.6 | 304.6 | 305.95 | 301.1 | 47,873 |
May 07, 2024 | 304.8 | 301.85 | 301.85 | 307.45 | 300.05 | 108,478 |
May 06, 2024 | 307 | 302.25 | 302.25 | 307.45 | 301 | 72,535 |
May 03, 2024 | 307.4 | 303.05 | 303.05 | 308 | 301.1 | 120,860 |
May 02, 2024 | 308 | 304.95 | 304.95 | 310.9 | 304.45 | 130,914 |