326.81
+6.68(+2.09%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 323.23 | 326.81 | 326.81 | 329.16 | 321.27 | 1.71M |
| July 25, 2024 | 326.56 | 320.13 | 320.13 | 328.85 | 318.73 | 2.37M |
| July 24, 2024 | 334 | 324.24 | 324.24 | 336.27 | 323 | 2.49M |
| July 23, 2024 | 334.99 | 335.56 | 335.56 | 340.89 | 332.65 | 2.75M |
| July 22, 2024 | 334.45 | 333.7 | 333.7 | 338.87 | 328.88 | 2.99M |
| July 19, 2024 | 331.96 | 330.89 | 330.89 | 336.9 | 326.03 | 3.15M |
| July 18, 2024 | 329.27 | 323.88 | 323.88 | 331 | 320.26 | 2.51M |
| July 17, 2024 | 334.91 | 332.14 | 332.14 | 335.87 | 327.63 | 2.31M |
| July 16, 2024 | 340.6 | 338.59 | 338.59 | 341.69 | 335.51 | 942,017 |
| July 15, 2024 | 332.79 | 340.91 | 340.91 | 343.69 | 329.25 | 2.53M |
| July 12, 2024 | 332.01 | 336.5 | 336.5 | 338.2 | 331.28 | 1.79M |
| July 11, 2024 | 337.03 | 331.04 | 331.04 | 341.25 | 329.12 | 2.78M |
| July 10, 2024 | 337 | 337.06 | 337.06 | 338 | 330.16 | 1.58M |
| July 09, 2024 | 339 | 336.18 | 336.18 | 339 | 332.13 | 1.8M |
| July 08, 2024 | 340.16 | 337.64 | 337.64 | 341.95 | 329.33 | 2.93M |
| July 05, 2024 | 340.98 | 342.09 | 342.09 | 345.55 | 338.31 | 2.07M |
| July 03, 2024 | 339.45 | 341.2 | 341.2 | 342.44 | 338.48 | 1.02M |
| July 02, 2024 | 339.37 | 340.44 | 340.44 | 342.81 | 336.07 | 2.12M |
| July 01, 2024 | 338 | 340.9 | 340.9 | 342.53 | 331.48 | 2.38M |
| June 28, 2024 | 340 | 339.01 | 339.01 | 345.9 | 337.37 | 4.17M |
| June 27, 2024 | 330 | 340.82 | 340.82 | 345.41 | 329.14 | 5.65M |
| June 26, 2024 | 322 | 325.26 | 325.26 | 327.38 | 319.8 | 2.12M |
| June 25, 2024 | 317.36 | 324.7 | 324.7 | 326.36 | 316 | 1.42M |
| June 24, 2024 | 318.74 | 316.68 | 316.68 | 326.8 | 315.74 | 3.09M |
| June 21, 2024 | 315.84 | 320.33 | 320.33 | 321.39 | 312.26 | 7.03M |
| June 20, 2024 | 319.48 | 311.04 | 311.04 | 321.1 | 309.25 | 3.14M |
| June 18, 2024 | 320.01 | 317.02 | 317.02 | 321.14 | 315.86 | 2.02M |
| June 17, 2024 | 316.01 | 319.59 | 319.59 | 321.17 | 311.88 | 2.54M |
| June 14, 2024 | 319.66 | 317.31 | 317.31 | 322.62 | 315.01 | 2.49M |
| June 13, 2024 | 320 | 319.66 | 319.66 | 324.49 | 315.36 | 2.97M |
| June 12, 2024 | 315 | 319.79 | 319.79 | 320.1 | 311.64 | 2.46M |
| June 11, 2024 | 308.68 | 312.95 | 312.95 | 314.6 | 306.88 | 2.76M |
| June 10, 2024 | 299.46 | 309.05 | 309.05 | 309.46 | 298.7 | 2.89M |
| June 07, 2024 | 296.5 | 301.9 | 301.9 | 302.95 | 295.19 | 2.61M |
| June 06, 2024 | 295.12 | 295.93 | 295.93 | 300.66 | 294.75 | 2.53M |
| June 05, 2024 | 296.23 | 295.41 | 295.41 | 296.95 | 290.5 | 3.74M |
| June 04, 2024 | 294.5 | 290.09 | 290.09 | 295.79 | 288.91 | 2.67M |
| June 03, 2024 | 296.42 | 294.48 | 294.48 | 297 | 291.13 | 2.35M |
| May 31, 2024 | 297.5 | 294.91 | 294.91 | 299.26 | 286.58 | 7.4M |
| May 30, 2024 | 304 | 293.18 | 293.18 | 304.35 | 291.16 | 4.47M |
| May 29, 2024 | 305.74 | 306.9 | 306.9 | 310.32 | 304.4 | 2.64M |
| May 28, 2024 | 320.1 | 308.01 | 308.01 | 321.85 | 307.07 | 4.61M |
| May 24, 2024 | 311.5 | 323.07 | 323.07 | 323.09 | 311 | 2.86M |
| May 23, 2024 | 309.78 | 311.44 | 311.44 | 314.44 | 304.5 | 3.83M |
| May 22, 2024 | 312.09 | 308.58 | 308.58 | 313.45 | 303.2 | 4.53M |
| May 21, 2024 | 301.16 | 311.66 | 311.66 | 318.5 | 300 | 13.76M |
| May 20, 2024 | 318.5 | 323.77 | 323.77 | 324.68 | 314.58 | 8M |
| May 17, 2024 | 317 | 317.85 | 317.85 | 319 | 314.96 | 3.42M |
| May 16, 2024 | 314.52 | 316.78 | 316.78 | 317.38 | 311.08 | 3.67M |
| May 15, 2024 | 304.19 | 312.32 | 312.32 | 313.14 | 303.06 | 3.7M |
| May 14, 2024 | 298.93 | 301.54 | 301.54 | 303.3 | 298.44 | 2.69M |
| May 13, 2024 | 302 | 302.25 | 302.25 | 304.66 | 298.95 | 2.09M |
| May 10, 2024 | 298.31 | 297.47 | 297.47 | 300.97 | 296.92 | 2.14M |
| May 09, 2024 | 298.91 | 295.67 | 295.67 | 300.99 | 295.04 | 3.01M |
| May 08, 2024 | 302.9 | 303.01 | 303.01 | 304.27 | 299.51 | 3.13M |
| May 07, 2024 | 300.57 | 305.52 | 305.52 | 308.65 | 299.46 | 4.61M |
| May 06, 2024 | 298.99 | 300.57 | 300.57 | 300.97 | 297.16 | 2.89M |
| May 03, 2024 | 293.7 | 296.21 | 296.21 | 297.49 | 290.37 | 3.44M |
| May 02, 2024 | 290.76 | 295.32 | 295.32 | 295.78 | 285.53 | 3.27M |
| May 01, 2024 | 288.88 | 287.34 | 287.34 | 293.71 | 284 | 3.04M |