624.50
+7.55(+1.22%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 622.9 | 624.5 | 624.5 | 630.6 | 615.5 | 14,652 |
| July 25, 2024 | 610.95 | 616.95 | 616.95 | 625 | 610.95 | 12,015 |
| July 24, 2024 | 612.65 | 610.95 | 610.95 | 630.45 | 606.55 | 23,857 |
| July 23, 2024 | 632 | 613.95 | 606.95 | 639.5 | 608.95 | 19,757 |
| July 22, 2024 | 617.3 | 613.15 | 613.15 | 622.05 | 611.45 | 341 |
| July 19, 2024 | 634.5 | 617.3 | 617.3 | 640.2 | 610.1 | 12,138 |
| July 18, 2024 | 643.65 | 651.05 | 651.05 | 652 | 640.5 | 2,305 |
| July 16, 2024 | 632.85 | 644.9 | 644.9 | 647.3 | 630.8 | 11,413 |
| July 15, 2024 | 637.45 | 635.8 | 635.8 | 648.85 | 630.5 | 16,615 |
| July 12, 2024 | 657.45 | 630.8 | 630.8 | 688.45 | 617.4 | 97,216 |
| July 11, 2024 | 657.2 | 657.45 | 657.45 | 664 | 651.6 | 11,710 |
| July 10, 2024 | 661.1 | 657.25 | 657.25 | 667.25 | 645 | 15,707 |
| July 09, 2024 | 672.2 | 660.3 | 660.3 | 676 | 659 | 9,196 |
| July 08, 2024 | 654.85 | 672.2 | 672.2 | 692 | 654.05 | 45,542 |
| July 05, 2024 | 650.8 | 654.85 | 654.85 | 659.55 | 645 | 10,838 |
| July 04, 2024 | 655 | 650.8 | 650.8 | 664.5 | 643.9 | 17,154 |
| July 03, 2024 | 670 | 658.55 | 658.55 | 679 | 656 | 23,133 |
| July 02, 2024 | 645.8 | 661.3 | 661.3 | 667.7 | 645.75 | 46,753 |
| July 01, 2024 | 651.6 | 673.4 | 673.4 | 673.95 | 645.65 | 13,853 |
| June 28, 2024 | 653.8 | 648.6 | 648.6 | 679 | 645 | 62,082 |
| June 27, 2024 | 670.85 | 653.35 | 653.35 | 675 | 650 | 14,184 |
| June 26, 2024 | 675.95 | 667.95 | 667.95 | 679.6 | 653.4 | 15,017 |
| June 25, 2024 | 693.4 | 674 | 674 | 695.8 | 671 | 9,704 |
| June 24, 2024 | 670 | 686.55 | 686.55 | 698 | 660 | 43,036 |
| June 21, 2024 | 628 | 674.75 | 674.75 | 690.95 | 621 | 152,223 |
| June 20, 2024 | 616.75 | 628.45 | 628.45 | 647 | 611.05 | 28,765 |
| June 19, 2024 | 621.7 | 613.15 | 613.15 | 626.75 | 605.05 | 11,938 |
| June 18, 2024 | 633.5 | 641.95 | 641.95 | 646 | 633.5 | 290 |
| June 14, 2024 | 643.85 | 639.6 | 639.6 | 648.05 | 637 | 12,083 |
| June 13, 2024 | 634.9 | 643.85 | 643.85 | 644.5 | 631.55 | 17,708 |
| June 12, 2024 | 613.5 | 635.05 | 635.05 | 639 | 613.1 | 21,747 |
| June 11, 2024 | 602.8 | 612.6 | 612.6 | 620 | 598.65 | 19,849 |
| June 10, 2024 | 587.45 | 586.2 | 586.2 | 590.05 | 585.5 | 1,503 |
| June 07, 2024 | 585.5 | 584.55 | 584.55 | 594 | 580.55 | 18,124 |
| June 06, 2024 | 570.5 | 580.2 | 580.2 | 597.6 | 570.5 | 14,062 |
| June 05, 2024 | 576.55 | 576.35 | 576.35 | 588.25 | 555.5 | 22,812 |
| June 04, 2024 | 590.8 | 576.35 | 576.35 | 594.95 | 562.25 | 16,290 |
| June 03, 2024 | 613 | 598.8 | 598.8 | 621.95 | 592.05 | 13,916 |
| May 31, 2024 | 612.95 | 607.4 | 607.4 | 617.95 | 591.15 | 14,433 |
| May 30, 2024 | 621.05 | 610.5 | 610.5 | 622.2 | 605.15 | 7,447 |
| May 29, 2024 | 618.55 | 621.05 | 621.05 | 629 | 606.8 | 12,883 |
| May 28, 2024 | 631.25 | 622.7 | 622.7 | 631.25 | 615.6 | 13,429 |
| May 27, 2024 | 614.05 | 628.1 | 628.1 | 635 | 612.6 | 13,002 |
| May 24, 2024 | 621.15 | 621.2 | 621.2 | 628.95 | 617 | 16,242 |
| May 23, 2024 | 626.95 | 623.15 | 623.15 | 639.9 | 620.55 | 16,220 |
| May 22, 2024 | 630 | 623.15 | 623.15 | 649 | 620.05 | 28,936 |
| May 21, 2024 | 673.8 | 632 | 632 | 679.95 | 612.1 | 141,569 |
| May 18, 2024 | 740.95 | 730.75 | 730.75 | 755.15 | 726.1 | 18,363 |
| May 17, 2024 | 700.5 | 740.55 | 740.55 | 750 | 687.5 | 139,361 |
| May 16, 2024 | 680.6 | 694.3 | 694.3 | 700 | 670.6 | 30,338 |
| May 15, 2024 | 650.9 | 680.65 | 680.65 | 688 | 650.9 | 19,654 |
| May 14, 2024 | 641.25 | 645.8 | 645.8 | 656.6 | 638.05 | 5,645 |
| May 13, 2024 | 655.05 | 636.2 | 636.2 | 655.05 | 610.1 | 14,944 |
| May 10, 2024 | 646.6 | 655.05 | 655.05 | 663.25 | 632.95 | 12,920 |
| May 09, 2024 | 667 | 643.9 | 643.9 | 667 | 640 | 4,911 |
| May 08, 2024 | 646.8 | 670 | 670 | 670 | 631.2 | 8,504 |
| May 07, 2024 | 662 | 649.6 | 649.6 | 674.7 | 633.05 | 12,067 |
| May 06, 2024 | 674.7 | 660.1 | 660.1 | 674.7 | 643.6 | 13,463 |
| May 03, 2024 | 674 | 668.1 | 668.1 | 683.15 | 658 | 8,998 |
| May 02, 2024 | 686 | 673.3 | 673.3 | 702.65 | 660 | 38,759 |