284.45
+6.5(+2.34%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 280.05 | 284.45 | 284.45 | 285.25 | 280.05 | 638 |
| July 25, 2024 | 276.05 | 277.95 | 277.95 | 282.05 | 273.15 | 3,339 |
| July 24, 2024 | 305.35 | 300.4 | 300.4 | 306.4 | 297.75 | 1,212 |
| July 23, 2024 | 319.2 | 315.15 | 315.15 | 319.8 | 314.6 | 378 |
| July 22, 2024 | 317.9 | 319.2 | 319.2 | 319.2 | 316.8 | 348 |
| July 19, 2024 | 313.9 | 314.35 | 314.35 | 314.4 | 310.6 | 506 |
| July 18, 2024 | 317.5 | 317 | 317 | 317.5 | 314.6 | 395 |
| July 17, 2024 | 313.35 | 314.3 | 314.3 | 315.3 | 308 | 188 |
| July 16, 2024 | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | 1 |
| July 15, 2024 | 325.4 | 320.7 | 320.7 | 328.35 | 318.7 | 735 |
| July 12, 2024 | 335.55 | 339.45 | 339.45 | 341.1 | 335.55 | 481 |
| July 11, 2024 | 329.3 | 331.1 | 331.1 | 331.1 | 327.7 | 729 |
| July 10, 2024 | 321.1 | 324.7 | 324.7 | 324.7 | 316.5 | 141 |
| July 09, 2024 | 325.05 | 321.55 | 321.55 | 325.05 | 320.1 | 266 |
| July 08, 2024 | 332.55 | 325.15 | 325.15 | 332.55 | 324.7 | 406 |
| July 05, 2024 | 335.25 | 334.85 | 334.85 | 340.7 | 333.9 | 237 |
| July 04, 2024 | 333.5 | 335.65 | 335.65 | 335.65 | 331.4 | 52 |
| July 03, 2024 | 329.7 | 330.7 | 330.7 | 333.4 | 329 | 286 |
| July 02, 2024 | 332.1 | 329.95 | 329.95 | 333.3 | 328.1 | 1,314 |
| July 01, 2024 | 345.25 | 336.65 | 336.65 | 345.25 | 336.65 | 676 |
| June 28, 2024 | 341.9 | 338.7 | 338.7 | 344.4 | 336.55 | 1,114 |
| June 27, 2024 | 340.65 | 341.05 | 341.05 | 346.1 | 338.4 | 1,977 |
| June 26, 2024 | 328.85 | 326.5 | 326.5 | 328.85 | 321.15 | 364 |
| June 25, 2024 | 324.3 | 325.15 | 325.15 | 330.9 | 324.1 | 982 |
| June 24, 2024 | 322.5 | 323.95 | 323.95 | 323.95 | 321.4 | 386 |
| June 21, 2024 | 316.5 | 320.05 | 320.05 | 320.05 | 316.45 | 415 |
| June 20, 2024 | 310.05 | 316.8 | 316.8 | 316.8 | 310.05 | 700 |
| June 19, 2024 | 309.9 | 309.45 | 309.45 | 309.9 | 309.45 | 7 |
| June 18, 2024 | 308.7 | 311.45 | 311.45 | 313 | 307.55 | 597 |
| June 17, 2024 | 303.05 | 304.05 | 304.05 | 304.15 | 300.55 | 929 |
| June 14, 2024 | 306.45 | 301.9 | 301.9 | 306.45 | 300 | 1,232 |
| June 13, 2024 | 317.25 | 314.25 | 314.25 | 318.35 | 310.8 | 512 |
| June 12, 2024 | 317.6 | 316.65 | 316.65 | 319.2 | 315.6 | 608 |
| June 11, 2024 | 326.75 | 319.55 | 319.55 | 326.75 | 319.55 | 25 |
| June 10, 2024 | 322.6 | 327.65 | 327.65 | 327.65 | 322.6 | 167 |
| June 07, 2024 | 328.35 | 328.3 | 328.3 | 331.2 | 328.2 | 93 |
| June 06, 2024 | 326.25 | 326 | 326 | 330.4 | 326 | 326 |
| June 05, 2024 | 323.35 | 323.5 | 323.5 | 323.5 | 320 | 119 |
| June 04, 2024 | 325 | 322.25 | 322.25 | 325 | 322.2 | 82 |
| June 03, 2024 | 320.45 | 323.85 | 323.85 | 323.95 | 320.45 | 128 |
| May 31, 2024 | 321.35 | 316.85 | 316.85 | 322.05 | 316.1 | 457 |
| May 30, 2024 | 323 | 321.25 | 321.25 | 323.95 | 320.5 | 549 |
| May 29, 2024 | 329.4 | 325.45 | 325.45 | 330 | 322.85 | 721 |
| May 28, 2024 | 332.5 | 330.15 | 330.15 | 335.5 | 330 | 314 |
| May 27, 2024 | 332.75 | 332.8 | 332.8 | 334.9 | 330.9 | 71 |
| May 24, 2024 | 330.15 | 332.3 | 332.3 | 334.25 | 329.6 | 128 |
| May 23, 2024 | 330.55 | 330.15 | 330.15 | 332.3 | 328.1 | 340 |
| May 22, 2024 | 333.4 | 329.25 | 329.25 | 333.4 | 325.3 | 903 |
| May 21, 2024 | 335.55 | 333.4 | 333.4 | 335.9 | 330.7 | 122 |
| May 20, 2024 | 333.05 | 336.05 | 336.05 | 337.2 | 332.05 | 143 |
| May 17, 2024 | 341.1 | 332.6 | 332.6 | 341.1 | 330.7 | 517 |
| May 16, 2024 | 336.3 | 341.1 | 341.1 | 341.1 | 335.7 | 293 |
| May 15, 2024 | 340.25 | 336.25 | 336.25 | 340.25 | 331.35 | 261 |
| May 14, 2024 | 333.7 | 340.25 | 340.25 | 342 | 332.15 | 267 |
| May 13, 2024 | 332.85 | 333.4 | 333.4 | 334.35 | 331.35 | 81 |
| May 10, 2024 | 335.35 | 332.5 | 332.5 | 337.5 | 331.95 | 92 |
| May 09, 2024 | 332.65 | 335.35 | 335.35 | 335.35 | 327.35 | 108 |
| May 08, 2024 | 330.45 | 332.95 | 332.95 | 333.5 | 329.05 | 165 |
| May 07, 2024 | 327.75 | 330.45 | 330.45 | 331.15 | 326.6 | 380 |
| May 06, 2024 | 328 | 328.45 | 328.45 | 331.45 | 326.45 | 299 |