499.98
+0.38(+0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 08, 2024 | 499.7 | 499.98 | 499.98 | 499.98 | 499.98 | 98,761 |
| July 05, 2024 | 499.5 | 499.6 | 499.6 | 499.73 | 499.5 | 25,862 |
| July 03, 2024 | 498 | 499.3 | 499.3 | 499.45 | 496.75 | 101,765 |
| July 02, 2024 | 496.85 | 497 | 497 | 497.35 | 496.85 | 23,106 |
| July 01, 2024 | 497.08 | 496.86 | 496.86 | 497.23 | 496.81 | 22,870 |
| June 28, 2024 | 497.71 | 496.94 | 496.94 | 497.71 | 496.51 | 22,674 |
| June 27, 2024 | 498.99 | 497.93 | 497.93 | 498.99 | 496.5 | 44,397 |
| June 26, 2024 | 495.01 | 496 | 496 | 498 | 495.01 | 52,104 |
| June 25, 2024 | 495.05 | 495.05 | 495.05 | 495.21 | 495.02 | 29,069 |
| June 24, 2024 | 495.5 | 495.1 | 495.1 | 495.5 | 494.85 | 39,027 |
| June 21, 2024 | 495.5 | 495.14 | 495.14 | 496 | 494.25 | 84,566 |
| June 20, 2024 | 491 | 492.66 | 492.66 | 492.91 | 491 | 25,630 |
| June 18, 2024 | 491 | 491.01 | 491.01 | 491.21 | 490.05 | 10,535 |
| June 17, 2024 | 490.05 | 490.03 | 490.03 | 491.12 | 490.03 | 11,694 |
| June 14, 2024 | 491.68 | 490.01 | 490.01 | 491.8 | 490 | 52,377 |
| June 13, 2024 | 491.8 | 491.31 | 491.31 | 492.01 | 490.21 | 37,551 |
| June 12, 2024 | 492.18 | 491.88 | 491.88 | 492.8 | 491.88 | 25,142 |
| June 11, 2024 | 491.98 | 491.8 | 491.8 | 492 | 491.5 | 21,110 |
| June 10, 2024 | 492.92 | 492.22 | 492.22 | 493 | 491.97 | 19,834 |
| June 07, 2024 | 493 | 492.6 | 492.6 | 493.92 | 490.8 | 16,529 |
| June 06, 2024 | 493 | 493.02 | 493.02 | 495.38 | 492.95 | 7,359 |
| June 05, 2024 | 492 | 492.4 | 492.4 | 492.86 | 491.5 | 38,032 |
| June 04, 2024 | 490.02 | 491.9 | 491.9 | 491.9 | 490.02 | 8,952 |
| June 03, 2024 | 490.25 | 490.61 | 490.61 | 490.75 | 490 | 28,123 |
| May 31, 2024 | 490 | 490.5 | 490.5 | 490.5 | 490 | 14,171 |
| May 30, 2024 | 489.73 | 489.52 | 489.52 | 489.76 | 489.05 | 6,325 |
| May 29, 2024 | 488.02 | 489.1 | 489.1 | 489.63 | 488.02 | 13,249 |
| May 28, 2024 | 488.25 | 489.01 | 489.01 | 489.4 | 488.11 | 10,041 |
| May 24, 2024 | 489.46 | 488.11 | 488.11 | 489.46 | 487.42 | 11,634 |
| May 23, 2024 | 488.38 | 488 | 488 | 488.38 | 487.6 | 27,427 |
| May 22, 2024 | 488.02 | 488.18 | 488.18 | 488.62 | 488.01 | 14,589 |
| May 21, 2024 | 488.01 | 488.62 | 488.62 | 489.26 | 488 | 16,228 |
| May 20, 2024 | 488.05 | 488.11 | 488.11 | 488.99 | 488.05 | 18,108 |
| May 17, 2024 | 490.47 | 488.01 | 488.01 | 490.47 | 487.75 | 42,472 |
| May 16, 2024 | 492.4 | 491.23 | 491.23 | 492.4 | 488.67 | 13,620 |
| May 15, 2024 | 490.5 | 491.29 | 491.29 | 491.29 | 490.5 | 7,046 |
| May 14, 2024 | 490.8 | 490.8 | 490.8 | 490.8 | 490.8 | 4,042 |
| May 13, 2024 | 490 | 490.62 | 490.62 | 491.57 | 490 | 9,512 |
| May 10, 2024 | 490.5 | 490.65 | 490.65 | 490.65 | 489.5 | 8,729 |
| May 09, 2024 | 491 | 490.83 | 490.83 | 491.17 | 489.5 | 32,413 |
| May 08, 2024 | 490.11 | 490.19 | 490.19 | 490.32 | 489.19 | 19,249 |
| May 07, 2024 | 489 | 489.55 | 489.55 | 490.51 | 488.31 | 24,496 |
| May 06, 2024 | 488.5 | 489.8 | 489.8 | 489.8 | 487.5 | 15,757 |
| May 03, 2024 | 489.07 | 488.48 | 488.48 | 489.54 | 488.2 | 30,050 |
| May 02, 2024 | 488.98 | 488.9 | 488.9 | 489.22 | 488.2 | 23,055 |
| May 01, 2024 | 489.9 | 488.2 | 488.2 | 490.45 | 488.2 | 7,400 |
| April 30, 2024 | 489.14 | 488.82 | 488.82 | 489.3 | 488.8 | 6,697 |
| April 29, 2024 | 489.74 | 488.25 | 488.25 | 491 | 487.75 | 18,805 |
| April 26, 2024 | 488.9 | 488.3 | 488.3 | 489.05 | 488.3 | 5,126 |
| April 25, 2024 | 490.79 | 488.15 | 488.15 | 490.79 | 487.01 | 21,908 |
| April 24, 2024 | 487.5 | 490.05 | 490.05 | 490.82 | 487.5 | 33,472 |
| April 23, 2024 | 487.53 | 487.53 | 487.53 | 487.53 | 487.53 | 3,577 |
| April 22, 2024 | 488.26 | 487.25 | 487.25 | 489.84 | 487.25 | 10,510 |
| April 19, 2024 | 486.64 | 487.51 | 487.51 | 488.25 | 486.64 | 7,352 |
| April 18, 2024 | 487.5 | 487.21 | 487.21 | 488.63 | 486 | 85,067 |
| April 17, 2024 | 488.01 | 486.8 | 486.8 | 489 | 485 | 70,443 |
| April 16, 2024 | 489 | 487.81 | 487.81 | 490 | 485.16 | 39,395 |
| April 15, 2024 | 490.5 | 489 | 489 | 491.06 | 486.61 | 16,839 |
| April 12, 2024 | 490.33 | 491.02 | 491.02 | 491.3 | 490.33 | 13,212 |
| April 11, 2024 | 492 | 490.33 | 490.33 | 492 | 490.33 | 34,578 |