1,651.69
+26.5399(+1.63%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 1,629.34 | 1,651.69 | 1,651.69 | 1,668.03 | 1,629.34 | 168,982 |
| July 25, 2024 | 1,634.39 | 1,625.15 | 1,625.15 | 1,674.5 | 1,595.26 | 278,794 |
| July 24, 2024 | 1,676.17 | 1,642.55 | 1,642.55 | 1,676.17 | 1,635.51 | 240,292 |
| July 23, 2024 | 1,683.51 | 1,692.23 | 1,692.23 | 1,700.18 | 1,680.23 | 217,716 |
| July 22, 2024 | 1,668.19 | 1,687.38 | 1,687.38 | 1,691.95 | 1,651.23 | 193,939 |
| July 19, 2024 | 1,612.9 | 1,649.99 | 1,649.99 | 1,664.59 | 1,612.9 | 173,989 |
| July 18, 2024 | 1,670.73 | 1,623.26 | 1,623.26 | 1,685.31 | 1,613.54 | 270,413 |
| July 17, 2024 | 1,710 | 1,670.09 | 1,670.09 | 1,710 | 1,655.1 | 378,219 |
| July 16, 2024 | 1,741.31 | 1,720.43 | 1,720.43 | 1,745.51 | 1,707 | 265,181 |
| July 15, 2024 | 1,745.62 | 1,743.99 | 1,743.99 | 1,760.38 | 1,727.45 | 376,685 |
| July 12, 2024 | 1,710.45 | 1,761.22 | 1,761.22 | 1,764.5 | 1,710.45 | 335,287 |
| July 11, 2024 | 1,710.57 | 1,708.65 | 1,708.65 | 1,733.76 | 1,700.04 | 259,327 |
| July 10, 2024 | 1,733.98 | 1,703.55 | 1,703.55 | 1,739.34 | 1,679.96 | 263,692 |
| July 09, 2024 | 1,698.99 | 1,722.05 | 1,722.05 | 1,733.97 | 1,675.77 | 349,102 |
| July 08, 2024 | 1,659.39 | 1,683.75 | 1,683.75 | 1,700.9 | 1,647 | 310,574 |
| July 05, 2024 | 1,610 | 1,658.96 | 1,658.96 | 1,666.27 | 1,598.06 | 297,265 |
| July 03, 2024 | 1,585 | 1,591.44 | 1,591.44 | 1,594.12 | 1,563.21 | 207,638 |
| July 02, 2024 | 1,590.95 | 1,596.48 | 1,596.48 | 1,617.88 | 1,583.35 | 297,536 |
| July 01, 2024 | 1,635.61 | 1,597.6 | 1,597.6 | 1,641.04 | 1,571.87 | 337,760 |
| June 28, 2024 | 1,663.67 | 1,643.4 | 1,643.4 | 1,673.23 | 1,637.98 | 249,707 |
| June 27, 2024 | 1,682.34 | 1,660.89 | 1,660.89 | 1,690 | 1,650.25 | 250,648 |
| June 26, 2024 | 1,636.5 | 1,678.96 | 1,678.96 | 1,682.69 | 1,626.47 | 315,299 |
| June 25, 2024 | 1,592.2 | 1,642.28 | 1,642.28 | 1,647.18 | 1,590.05 | 281,320 |
| June 24, 2024 | 1,607.76 | 1,582.86 | 1,582.86 | 1,617.84 | 1,580.1 | 244,631 |
| June 21, 2024 | 1,622.03 | 1,600.05 | 1,600.05 | 1,622.03 | 1,579.66 | 303,378 |
| June 20, 2024 | 1,570 | 1,585.03 | 1,585.03 | 1,586.9 | 1,567.97 | 264,157 |
| June 18, 2024 | 1,558.3 | 1,573.4 | 1,573.4 | 1,583.28 | 1,550 | 250,761 |
| June 17, 2024 | 1,580.06 | 1,559.23 | 1,559.23 | 1,587.62 | 1,557.5 | 313,356 |
| June 14, 2024 | 1,581.81 | 1,582.14 | 1,582.14 | 1,588 | 1,561 | 223,146 |
| June 13, 2024 | 1,606.44 | 1,580.53 | 1,580.53 | 1,617.11 | 1,572.53 | 251,087 |
| June 12, 2024 | 1,600.1 | 1,599.34 | 1,599.34 | 1,609 | 1,573.96 | 283,683 |
| June 11, 2024 | 1,593.5 | 1,580 | 1,580 | 1,601.45 | 1,575.12 | 192,072 |
| June 10, 2024 | 1,589.48 | 1,601.88 | 1,601.88 | 1,614.14 | 1,583.67 | 181,568 |
| June 07, 2024 | 1,622.61 | 1,596.99 | 1,596.99 | 1,622.96 | 1,594.8 | 164,306 |
| June 06, 2024 | 1,604.95 | 1,618.45 | 1,618.45 | 1,628.6 | 1,604.95 | 297,255 |
| June 05, 2024 | 1,631 | 1,604.9 | 1,604.9 | 1,641.9 | 1,601.51 | 447,228 |
| June 04, 2024 | 1,684 | 1,630.65 | 1,630.65 | 1,694.99 | 1,618 | 380,444 |
| June 03, 2024 | 1,718.05 | 1,693.14 | 1,693.14 | 1,723.28 | 1,679 | 300,541 |
| May 31, 2024 | 1,699.95 | 1,725.58 | 1,725.58 | 1,732 | 1,689.79 | 456,268 |
| May 30, 2024 | 1,701.31 | 1,699.95 | 1,699.95 | 1,744.53 | 1,696.68 | 341,523 |
| May 29, 2024 | 1,690 | 1,709.86 | 1,709.86 | 1,733 | 1,689.66 | 268,690 |
| May 28, 2024 | 1,693.57 | 1,708 | 1,708 | 1,708.55 | 1,680.05 | 254,784 |
| May 24, 2024 | 1,682.98 | 1,693.57 | 1,693.57 | 1,715.69 | 1,671.22 | 375,675 |
| May 23, 2024 | 1,749.34 | 1,707.4 | 1,707.4 | 1,749.34 | 1,698.21 | 368,381 |
| May 22, 2024 | 1,772.8 | 1,736.78 | 1,736.78 | 1,772.8 | 1,722.36 | 341,539 |
| May 21, 2024 | 1,773 | 1,772.07 | 1,772.07 | 1,779.8 | 1,758.27 | 278,531 |
| May 20, 2024 | 1,749.17 | 1,787.73 | 1,787.73 | 1,792.05 | 1,742.48 | 313,398 |
| May 17, 2024 | 1,734.03 | 1,749.17 | 1,749.17 | 1,750.51 | 1,726.08 | 274,859 |
| May 16, 2024 | 1,728 | 1,739.15 | 1,739.15 | 1,752.17 | 1,721.01 | 338,711 |
| May 15, 2024 | 1,703.22 | 1,718.5 | 1,718.5 | 1,730.5 | 1,682.9 | 254,230 |
| May 14, 2024 | 1,670.01 | 1,683.91 | 1,683.91 | 1,706 | 1,655.95 | 323,121 |
| May 13, 2024 | 1,710 | 1,677.34 | 1,677.34 | 1,710 | 1,671 | 248,004 |
| May 10, 2024 | 1,700 | 1,693.97 | 1,693.97 | 1,710.64 | 1,681.54 | 230,149 |
| May 09, 2024 | 1,718 | 1,695.4 | 1,695.4 | 1,718 | 1,685 | 473,976 |
| May 08, 2024 | 1,665 | 1,716.78 | 1,716.78 | 1,731.38 | 1,663.37 | 485,494 |
| May 07, 2024 | 1,652.94 | 1,688.69 | 1,688.69 | 1,702.69 | 1,640.23 | 496,958 |
| May 06, 2024 | 1,642.21 | 1,653.85 | 1,653.85 | 1,694.04 | 1,633.32 | 601,904 |
| May 03, 2024 | 1,620 | 1,630.56 | 1,630.56 | 1,680 | 1,617 | 1.35M |
| May 02, 2024 | 1,463.38 | 1,505.99 | 1,505.99 | 1,506.25 | 1,444.1 | 695,968 |
| May 01, 2024 | 1,446.37 | 1,456.51 | 1,456.51 | 1,483.63 | 1,427.95 | 526,507 |