833.45
+13.85(+1.69%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 824.95 | 833.45 | 833.45 | 839 | 811.4 | 124,172 |
| July 25, 2024 | 806 | 819.6 | 819.6 | 835 | 799.55 | 139,276 |
| July 24, 2024 | 791 | 809.3 | 809.3 | 822 | 790 | 130,199 |
| July 23, 2024 | 800 | 786.75 | 786.75 | 804.2 | 760.5 | 124,615 |
| July 22, 2024 | 773 | 792.9 | 792.9 | 813.2 | 764.55 | 133,201 |
| July 19, 2024 | 805 | 785.15 | 785.15 | 811.7 | 780.2 | 117,134 |
| July 18, 2024 | 831 | 807.4 | 807.4 | 831.7 | 800.8 | 160,907 |
| July 16, 2024 | 845.75 | 831 | 831 | 849.75 | 826.6 | 92,477 |
| July 15, 2024 | 845.05 | 841 | 841 | 857.95 | 826.55 | 166,637 |
| July 12, 2024 | 872 | 844.25 | 844.25 | 877.35 | 823.55 | 254,913 |
| July 11, 2024 | 904.8 | 898 | 898 | 908 | 891.65 | 49,207 |
| July 10, 2024 | 908.35 | 901.2 | 901.2 | 913.6 | 865.05 | 334,488 |
| July 09, 2024 | 918.5 | 907.1 | 907.1 | 937.5 | 894 | 388,066 |
| July 08, 2024 | 913.5 | 917.7 | 917.7 | 934.05 | 896 | 710,841 |
| July 05, 2024 | 878 | 905.3 | 905.3 | 957 | 870 | 2.28M |
| July 04, 2024 | 793.5 | 883.05 | 883.05 | 898 | 789.5 | 3.05M |
| July 03, 2024 | 765 | 793.4 | 793.4 | 803 | 765 | 177,204 |
| July 02, 2024 | 779.85 | 766.8 | 766.8 | 786 | 763 | 95,932 |
| July 01, 2024 | 770.3 | 769.85 | 769.85 | 775 | 764.15 | 76,435 |
| June 28, 2024 | 774 | 770.3 | 770.3 | 779.95 | 768.15 | 41,047 |
| June 27, 2024 | 780 | 769.05 | 769.05 | 794.2 | 763.05 | 78,817 |
| June 26, 2024 | 789.3 | 779.4 | 779.4 | 790 | 775 | 57,594 |
| June 25, 2024 | 799 | 784.8 | 784.8 | 803.2 | 781 | 54,438 |
| June 24, 2024 | 785.15 | 798 | 798 | 804 | 778.2 | 93,980 |
| June 21, 2024 | 803.75 | 790.55 | 790.55 | 806.95 | 785.15 | 78,347 |
| June 20, 2024 | 795.75 | 800.5 | 800.5 | 807.95 | 792.95 | 87,149 |
| June 19, 2024 | 799.5 | 795.5 | 795.5 | 819 | 778.1 | 226,691 |
| June 18, 2024 | 805 | 795.9 | 795.9 | 810.2 | 789 | 114,070 |
| June 14, 2024 | 806 | 802.95 | 802.95 | 823.5 | 801 | 199,294 |
| June 13, 2024 | 780 | 800.85 | 800.85 | 825 | 770.05 | 581,721 |
| June 12, 2024 | 788.75 | 777.25 | 777.25 | 792.75 | 775 | 159,141 |
| June 11, 2024 | 738.95 | 788.9 | 788.9 | 821 | 735 | 700,749 |
| June 10, 2024 | 731.55 | 735.7 | 735.7 | 744 | 729.5 | 75,537 |
| June 07, 2024 | 725 | 730.65 | 728.45 | 734.5 | 719.75 | 69,448 |
| June 06, 2024 | 714 | 717.65 | 715.49 | 725 | 711 | 55,469 |
| June 05, 2024 | 681 | 707.25 | 705.12 | 714.05 | 681 | 79,281 |
| June 04, 2024 | 727.05 | 695.85 | 693.75 | 728 | 642.55 | 157,601 |
| June 03, 2024 | 745 | 728.2 | 726.01 | 745 | 722 | 74,602 |
| May 31, 2024 | 725.55 | 717.95 | 717.95 | 731.65 | 715.5 | 15,455 |
| May 30, 2024 | 733.8 | 722.6 | 722.6 | 737.95 | 720.55 | 61,440 |
| May 29, 2024 | 752.5 | 734.1 | 734.1 | 757.7 | 730 | 89,210 |
| May 28, 2024 | 767.8 | 755.05 | 755.05 | 778 | 750 | 376,806 |
| May 27, 2024 | 744.85 | 760.1 | 760.1 | 774 | 739.95 | 316,871 |
| May 24, 2024 | 733.95 | 739.95 | 739.95 | 763 | 726.05 | 149,634 |
| May 23, 2024 | 737.2 | 732.1 | 732.1 | 740 | 729 | 53,486 |
| May 22, 2024 | 746.55 | 736.6 | 736.6 | 749.95 | 733 | 55,428 |
| May 21, 2024 | 752.15 | 748.55 | 748.55 | 755.1 | 739.75 | 64,419 |
| May 18, 2024 | 750.05 | 747.85 | 747.85 | 752.5 | 740.6 | 15,229 |
| May 17, 2024 | 730.9 | 739.55 | 739.55 | 750.2 | 730.9 | 73,778 |
| May 16, 2024 | 725.5 | 730.9 | 730.9 | 737.85 | 720 | 56,545 |
| May 15, 2024 | 738.45 | 729.9 | 729.9 | 738.45 | 725 | 51,828 |
| May 14, 2024 | 715 | 727.55 | 727.55 | 734.75 | 715 | 74,841 |
| May 13, 2024 | 722.95 | 713.25 | 713.25 | 724.35 | 698.3 | 81,037 |
| May 10, 2024 | 728.3 | 720.4 | 720.4 | 734.75 | 715 | 45,251 |
| May 09, 2024 | 740 | 724.9 | 724.9 | 742.9 | 714.3 | 39,648 |
| May 08, 2024 | 737.6 | 738.1 | 738.1 | 741.4 | 732 | 41,930 |
| May 07, 2024 | 749 | 732.85 | 732.85 | 751.9 | 730 | 44,483 |
| May 06, 2024 | 759.05 | 748.25 | 748.25 | 759.05 | 740.55 | 38,750 |
| May 03, 2024 | 768 | 754.15 | 754.15 | 768.05 | 750 | 54,563 |
| May 02, 2024 | 764 | 761.2 | 761.2 | 769.25 | 756.1 | 53,841 |