1,698.95
+17.6(+1.05%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 1,682.35 | 1,698.95 | 1,698.95 | 1,720 | 1,639 | 8,635 |
July 25, 2024 | 1,699 | 1,681.35 | 1,656.35 | 1,725.15 | 1,649.8 | 7,924 |
July 24, 2024 | 1,666 | 1,690.2 | 1,665.07 | 1,720.05 | 1,636.15 | 9,864 |
July 23, 2024 | 1,660 | 1,635.5 | 1,611.18 | 1,693.9 | 1,540 | 16,640 |
July 22, 2024 | 1,670.25 | 1,644 | 1,644 | 1,736.8 | 1,629.05 | 26,024 |
July 19, 2024 | 1,743.4 | 1,695.3 | 1,695.3 | 1,763.95 | 1,690 | 15,819 |
July 18, 2024 | 1,725.4 | 1,749.95 | 1,749.95 | 1,787 | 1,700 | 18,456 |
July 16, 2024 | 1,769.2 | 1,718 | 1,718 | 1,790.25 | 1,699.8 | 13,817 |
July 15, 2024 | 1,780.7 | 1,750.7 | 1,750.7 | 1,799 | 1,748.7 | 8,907 |
July 12, 2024 | 1,808.3 | 1,780.7 | 1,780.7 | 1,851 | 1,765 | 44,142 |
July 11, 2024 | 1,704.25 | 1,803.6 | 1,803.6 | 1,854.9 | 1,704.25 | 62,210 |
July 10, 2024 | 1,766 | 1,704.15 | 1,704.15 | 1,775 | 1,678.5 | 22,112 |
July 09, 2024 | 1,755.95 | 1,750.3 | 1,750.3 | 1,780.05 | 1,748.7 | 17,450 |
July 08, 2024 | 1,787 | 1,760.05 | 1,760.05 | 1,800 | 1,731.2 | 27,926 |
July 05, 2024 | 1,720 | 1,764.2 | 1,764.2 | 1,797.4 | 1,687.95 | 43,303 |
July 04, 2024 | 1,750 | 1,725.5 | 1,725.5 | 1,759.8 | 1,681.1 | 56,703 |
July 03, 2024 | 1,811 | 1,764 | 1,764 | 1,885 | 1,741.25 | 212,941 |
July 02, 2024 | 1,660 | 1,810.75 | 1,810.75 | 1,859.95 | 1,625 | 1.1M |
July 01, 2024 | 1,355.95 | 1,605 | 1,605 | 1,605 | 1,340 | 221,819 |
June 28, 2024 | 1,345 | 1,337.5 | 1,337.5 | 1,388.1 | 1,329.05 | 33,234 |
June 27, 2024 | 1,363.95 | 1,333.8 | 1,333.8 | 1,392 | 1,325 | 69,401 |
June 26, 2024 | 1,305.75 | 1,321.7 | 1,321.7 | 1,334.35 | 1,304 | 18,399 |
June 25, 2024 | 1,290.5 | 1,301.45 | 1,301.45 | 1,336.4 | 1,288.15 | 34,642 |
June 24, 2024 | 1,261.45 | 1,271.45 | 1,271.45 | 1,375 | 1,245.6 | 110,343 |
June 21, 2024 | 1,268.85 | 1,258.05 | 1,258.05 | 1,280 | 1,249.95 | 8,816 |
June 20, 2024 | 1,273.85 | 1,267.55 | 1,267.55 | 1,285 | 1,252 | 10,041 |
June 19, 2024 | 1,287.1 | 1,271.75 | 1,271.75 | 1,299 | 1,259.95 | 11,346 |
June 18, 2024 | 1,245 | 1,282.4 | 1,282.4 | 1,318.5 | 1,245 | 30,602 |
June 14, 2024 | 1,267 | 1,269.25 | 1,269.25 | 1,291.9 | 1,260.6 | 10,698 |
June 13, 2024 | 1,256.95 | 1,266.1 | 1,266.1 | 1,292.7 | 1,256.95 | 10,374 |
June 12, 2024 | 1,253.7 | 1,256.95 | 1,256.95 | 1,316 | 1,242 | 48,897 |
June 11, 2024 | 1,225 | 1,241.4 | 1,241.4 | 1,249.95 | 1,212.85 | 10,713 |
June 10, 2024 | 1,216.7 | 1,214.15 | 1,214.15 | 1,250 | 1,202.65 | 12,963 |
June 07, 2024 | 1,164 | 1,216.4 | 1,216.4 | 1,229.9 | 1,161.25 | 12,188 |
June 06, 2024 | 1,150 | 1,161.2 | 1,161.2 | 1,177.05 | 1,142.6 | 6,796 |
June 05, 2024 | 1,100 | 1,136.15 | 1,136.15 | 1,144.45 | 1,095 | 6,178 |
June 04, 2024 | 1,194.85 | 1,097.2 | 1,097.2 | 1,196.05 | 1,070 | 25,491 |
June 03, 2024 | 1,234 | 1,194.85 | 1,194.85 | 1,238 | 1,189 | 13,542 |
May 31, 2024 | 1,229.75 | 1,200.05 | 1,200.05 | 1,230.7 | 1,189.5 | 14,557 |
May 30, 2024 | 1,241 | 1,212.5 | 1,212.5 | 1,247.5 | 1,202.25 | 9,026 |
May 29, 2024 | 1,253.45 | 1,229.65 | 1,229.65 | 1,263.25 | 1,220.75 | 5,571 |
May 28, 2024 | 1,266.85 | 1,246.35 | 1,246.35 | 1,279.95 | 1,234.95 | 13,357 |
May 27, 2024 | 1,270 | 1,259.05 | 1,259.05 | 1,282.85 | 1,254.1 | 7,151 |
May 24, 2024 | 1,266.6 | 1,278.65 | 1,278.65 | 1,285 | 1,261.65 | 8,272 |
May 23, 2024 | 1,290.9 | 1,254.05 | 1,254.05 | 1,290.9 | 1,250 | 14,284 |
May 22, 2024 | 1,307.8 | 1,278.1 | 1,278.1 | 1,307.8 | 1,275 | 10,099 |
May 21, 2024 | 1,278.1 | 1,298.85 | 1,298.85 | 1,315.4 | 1,277.1 | 18,270 |
May 18, 2024 | 1,284.65 | 1,285.65 | 1,285.65 | 1,321.5 | 1,260.7 | 8,075 |
May 17, 2024 | 1,274.3 | 1,268.85 | 1,268.85 | 1,283.2 | 1,242.6 | 45,206 |
May 16, 2024 | 1,329 | 1,274.3 | 1,274.3 | 1,335.6 | 1,270 | 37,064 |
May 15, 2024 | 1,284.95 | 1,336.7 | 1,336.7 | 1,397.25 | 1,271.65 | 218,296 |
May 14, 2024 | 1,261.75 | 1,273.2 | 1,273.2 | 1,315 | 1,261.75 | 15,404 |
May 13, 2024 | 1,284 | 1,272.35 | 1,272.35 | 1,295 | 1,267.3 | 1,952 |
May 10, 2024 | 1,306.45 | 1,266.45 | 1,266.45 | 1,348.95 | 1,252 | 56,023 |
May 09, 2024 | 1,433.35 | 1,306.45 | 1,306.45 | 1,448.1 | 1,291.45 | 62,523 |
May 08, 2024 | 1,455.85 | 1,428 | 1,428 | 1,470.15 | 1,420.45 | 16,036 |
May 07, 2024 | 1,468.9 | 1,443.8 | 1,443.8 | 1,499 | 1,429.9 | 49,642 |
May 06, 2024 | 1,415.8 | 1,461.2 | 1,461.2 | 1,497 | 1,369.95 | 157,759 |
May 03, 2024 | 1,349 | 1,400.65 | 1,400.65 | 1,446.8 | 1,337.1 | 191,792 |
May 02, 2024 | 1,336.1 | 1,346.05 | 1,346.05 | 1,350 | 1,315.15 | 18,576 |