127.59
+7.05(+5.85%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 120.6 | 127.59 | 127.59 | 129 | 119.5 | 3.85M |
July 25, 2024 | 122.5 | 120.54 | 120.54 | 123.9 | 119.83 | 1.2M |
July 24, 2024 | 127.99 | 124.9 | 124.9 | 129.9 | 122.9 | 5.72M |
July 23, 2024 | 110 | 121.27 | 121.27 | 124.5 | 108 | 5.27M |
July 22, 2024 | 109.9 | 109.64 | 109.64 | 111.16 | 108.2 | 377,322 |
July 19, 2024 | 113.25 | 109.9 | 109.9 | 116.62 | 109 | 819,902 |
July 18, 2024 | 115.94 | 113.28 | 113.28 | 116.2 | 113 | 450,084 |
July 16, 2024 | 117.1 | 116.17 | 116.17 | 117.47 | 115.75 | 363,210 |
July 15, 2024 | 119.2 | 117.7 | 117.7 | 120.38 | 116.5 | 794,972 |
July 12, 2024 | 118.56 | 118.47 | 118.47 | 121.2 | 117.2 | 2.66M |
July 11, 2024 | 114.4 | 116.24 | 116.24 | 118.65 | 114 | 949,413 |
July 10, 2024 | 118.25 | 113.76 | 113.76 | 118.87 | 112.6 | 843,718 |
July 09, 2024 | 116.44 | 117.45 | 117.45 | 120.65 | 116.44 | 1.23M |
July 08, 2024 | 117.14 | 116.44 | 116.44 | 120.8 | 115.47 | 1.81M |
July 05, 2024 | 117.9 | 117.14 | 117.14 | 119.45 | 116.05 | 1.21M |
July 04, 2024 | 111.8 | 117.6 | 117.6 | 121.55 | 109.49 | 5.83M |
July 03, 2024 | 114 | 111.35 | 111.35 | 114.25 | 110.75 | 1.46M |
July 02, 2024 | 105.6 | 113.14 | 113.14 | 115 | 104.25 | 5.67M |
July 01, 2024 | 102.67 | 104.92 | 104.92 | 108.13 | 102.27 | 929,508 |
June 28, 2024 | 102.94 | 102.67 | 102.67 | 103.5 | 102.02 | 173,033 |
June 27, 2024 | 103.9 | 102.27 | 102.27 | 103.9 | 101.32 | 288,315 |
June 26, 2024 | 103.9 | 103.68 | 103.68 | 104.84 | 103.1 | 241,314 |
June 25, 2024 | 106.34 | 103.57 | 103.57 | 106.52 | 103 | 424,518 |
June 24, 2024 | 105.4 | 105.68 | 105.68 | 107.06 | 104.25 | 379,534 |
June 21, 2024 | 105.1 | 107.43 | 107.43 | 108.65 | 105 | 1.53M |
June 20, 2024 | 102 | 104.62 | 104.62 | 106 | 102 | 755,043 |
June 19, 2024 | 104 | 102.21 | 102.21 | 104.3 | 100.96 | 403,418 |
June 18, 2024 | 104 | 103.49 | 103.49 | 104.95 | 102.81 | 326,469 |
June 14, 2024 | 104.63 | 103.91 | 103.91 | 106 | 103.01 | 337,311 |
June 13, 2024 | 104 | 104.63 | 104.63 | 105.9 | 103.8 | 330,474 |
June 12, 2024 | 104.3 | 103.66 | 103.66 | 104.9 | 102.77 | 401,006 |
June 11, 2024 | 103.4 | 103.7 | 103.7 | 105.44 | 102.74 | 325,755 |
June 10, 2024 | 102.9 | 103.12 | 103.12 | 105.5 | 102.36 | 581,219 |
June 07, 2024 | 100.9 | 102.9 | 102.9 | 103.75 | 100.35 | 528,838 |
June 06, 2024 | 98.6 | 100.65 | 100.65 | 101.9 | 98.6 | 362,160 |
June 05, 2024 | 95.4 | 97.85 | 97.85 | 98.15 | 92.8 | 322,872 |
June 04, 2024 | 100.7 | 95.1 | 95.1 | 100.7 | 90.55 | 509,710 |
June 03, 2024 | 104.5 | 101.05 | 101.05 | 104.5 | 100.5 | 283,923 |
May 31, 2024 | 100.8 | 100 | 100 | 101.2 | 99.6 | 257,936 |
May 30, 2024 | 102.2 | 100.5 | 100.5 | 103 | 100.1 | 333,172 |
May 29, 2024 | 103.35 | 102.9 | 102.9 | 105.1 | 102.55 | 277,689 |
May 28, 2024 | 104.9 | 103.6 | 103.6 | 105.3 | 102.5 | 193,080 |
May 27, 2024 | 108 | 105.05 | 105.05 | 108.7 | 104.45 | 637,237 |
May 24, 2024 | 102.45 | 107.4 | 107.4 | 113.3 | 100.55 | 6.65M |
May 23, 2024 | 100.45 | 101.4 | 101.4 | 103.35 | 100.45 | 299,499 |
May 22, 2024 | 102.45 | 101.55 | 101.55 | 102.9 | 101.4 | 227,109 |
May 21, 2024 | 102.55 | 101.7 | 101.7 | 103.75 | 101.5 | 269,867 |
May 18, 2024 | 104.95 | 104.3 | 104.3 | 104.95 | 103.8 | 45,594 |
May 17, 2024 | 102.5 | 104.1 | 104.1 | 104.95 | 102.1 | 309,578 |
May 16, 2024 | 101.95 | 102.2 | 102.2 | 103.25 | 101.25 | 207,041 |
May 15, 2024 | 104 | 101.75 | 101.75 | 104.3 | 101.25 | 262,530 |
May 14, 2024 | 97.05 | 102.95 | 102.95 | 103.4 | 97 | 692,466 |
May 13, 2024 | 99.5 | 97.25 | 97.25 | 99.5 | 95.55 | 280,514 |
May 10, 2024 | 99 | 98.6 | 98.6 | 99.85 | 97.75 | 191,112 |
May 09, 2024 | 100.8 | 98.9 | 98.9 | 101.3 | 98 | 471,248 |
May 08, 2024 | 102.05 | 100.8 | 100.8 | 103.7 | 100.05 | 418,577 |
May 07, 2024 | 104.4 | 101.8 | 101.8 | 104.55 | 101 | 326,294 |
May 06, 2024 | 105.4 | 103.35 | 103.35 | 105.4 | 102.6 | 232,743 |
May 03, 2024 | 106.4 | 104.35 | 104.35 | 106.4 | 104 | 272,338 |
May 02, 2024 | 106.35 | 105.45 | 105.45 | 106.4 | 105 | 336,217 |