646.85
+43.05(+7.13%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 609.5 | 646.85 | 646.85 | 657.6 | 600.1 | 443,296 |
| July 25, 2024 | 587 | 603.8 | 603.8 | 605.15 | 583.3 | 91,419 |
| July 24, 2024 | 576.9 | 588.65 | 588.65 | 595.45 | 576.9 | 63,335 |
| July 23, 2024 | 589.95 | 573 | 573 | 589.95 | 550.05 | 110,273 |
| July 22, 2024 | 569.4 | 568.95 | 568.95 | 585 | 559.65 | 83,730 |
| July 19, 2024 | 592 | 580.8 | 580.8 | 592.95 | 569.65 | 101,807 |
| July 18, 2024 | 606.45 | 594.7 | 594.7 | 609.5 | 591.05 | 104,350 |
| July 16, 2024 | 600 | 606.45 | 606.45 | 608.6 | 599.4 | 116,390 |
| July 15, 2024 | 599 | 597.9 | 597.9 | 607.5 | 588.3 | 137,714 |
| July 12, 2024 | 600 | 596.45 | 596.45 | 612 | 594.15 | 324,492 |
| July 11, 2024 | 577.5 | 591.9 | 591.9 | 606.55 | 577.5 | 1.17M |
| July 10, 2024 | 548.1 | 574.4 | 574.4 | 585 | 545 | 695,388 |
| July 09, 2024 | 564 | 550.5 | 550.5 | 571.95 | 543.8 | 194,317 |
| July 08, 2024 | 576.3 | 557 | 557 | 576.3 | 553.15 | 159,667 |
| July 05, 2024 | 589 | 574.85 | 574.85 | 592.9 | 571.7 | 102,429 |
| July 04, 2024 | 599.95 | 588.2 | 588.2 | 608.3 | 585.7 | 143,097 |
| July 03, 2024 | 611.9 | 596.2 | 596.2 | 617.2 | 592.35 | 209,722 |
| July 02, 2024 | 577.85 | 607.9 | 607.9 | 628.9 | 571.4 | 1.41M |
| July 01, 2024 | 559.7 | 572.15 | 572.15 | 576.95 | 555 | 175,709 |
| June 28, 2024 | 556 | 549.7 | 549.7 | 559 | 548 | 33,190 |
| June 27, 2024 | 569.6 | 555.65 | 555.65 | 571.9 | 551 | 67,397 |
| June 26, 2024 | 562.1 | 566.65 | 566.65 | 569 | 560.25 | 43,263 |
| June 25, 2024 | 569.95 | 562 | 562 | 577 | 559.6 | 74,580 |
| June 24, 2024 | 565.45 | 569.65 | 569.65 | 577 | 565.45 | 146,351 |
| June 21, 2024 | 555.3 | 564.45 | 564.45 | 588.2 | 555.3 | 172,817 |
| June 20, 2024 | 559.7 | 554.35 | 554.35 | 560 | 551.65 | 41,606 |
| June 19, 2024 | 564.75 | 559.7 | 559.7 | 567.4 | 554.5 | 102,422 |
| June 18, 2024 | 566.2 | 564.55 | 564.55 | 569.8 | 553.2 | 116,390 |
| June 14, 2024 | 562.25 | 562.4 | 562.4 | 565.9 | 556.85 | 72,535 |
| June 13, 2024 | 570 | 562.25 | 562.25 | 574.9 | 561 | 158,651 |
| June 12, 2024 | 562 | 549.6 | 549.6 | 595 | 546.2 | 143,406 |
| June 11, 2024 | 552 | 555 | 555 | 559.45 | 545 | 64,295 |
| June 10, 2024 | 552 | 548.8 | 548.8 | 565.2 | 545.05 | 137,531 |
| June 07, 2024 | 531.2 | 542.95 | 542.95 | 545 | 530.25 | 142,619 |
| June 06, 2024 | 525 | 531.2 | 531.2 | 542.65 | 525 | 85,430 |
| June 05, 2024 | 500.6 | 521.15 | 521.15 | 524.2 | 487.1 | 88,967 |
| June 04, 2024 | 540.05 | 498 | 498 | 540.1 | 470.55 | 206,095 |
| June 03, 2024 | 545 | 540.05 | 540.05 | 549.9 | 525 | 120,495 |
| May 31, 2024 | 525 | 529.3 | 529.3 | 533.15 | 518.3 | 52,729 |
| May 30, 2024 | 523.9 | 514.35 | 514.35 | 527.25 | 512.05 | 105,952 |
| May 29, 2024 | 535 | 522 | 522 | 535 | 518.15 | 65,691 |
| May 28, 2024 | 534.6 | 536.95 | 536.95 | 540.4 | 530.25 | 99,708 |
| May 27, 2024 | 567.4 | 530.7 | 530.7 | 567.8 | 526.2 | 234,797 |
| May 24, 2024 | 570 | 563.4 | 563.4 | 575 | 548.05 | 1.45M |
| May 23, 2024 | 544.7 | 548.8 | 548.8 | 551 | 532.5 | 183,720 |
| May 22, 2024 | 545 | 543.8 | 543.8 | 551.5 | 532.6 | 202,813 |
| May 21, 2024 | 518.65 | 537.95 | 537.95 | 548 | 510.05 | 400,325 |
| May 18, 2024 | 526.95 | 517.65 | 517.65 | 532 | 510.05 | 27,604 |
| May 17, 2024 | 504.7 | 521.75 | 521.75 | 524.8 | 491 | 342,156 |
| May 16, 2024 | 504.65 | 503.8 | 503.8 | 505.5 | 501.1 | 25,559 |
| May 15, 2024 | 505 | 503.65 | 503.65 | 508.2 | 498.45 | 23,911 |
| May 14, 2024 | 486.05 | 503.2 | 503.2 | 512.15 | 485 | 66,389 |
| May 13, 2024 | 486 | 477.95 | 477.95 | 487.45 | 477.8 | 2,925 |
| May 10, 2024 | 476.3 | 486.45 | 486.45 | 489.6 | 474.05 | 38,892 |
| May 09, 2024 | 498.9 | 476.3 | 476.3 | 498.9 | 474.05 | 56,043 |
| May 08, 2024 | 486.95 | 491.55 | 491.55 | 494.25 | 485.1 | 38,451 |
| May 07, 2024 | 493.75 | 486.95 | 486.95 | 495.5 | 475.35 | 80,901 |
| May 06, 2024 | 507.2 | 493.8 | 493.8 | 507.2 | 492 | 48,169 |
| May 03, 2024 | 515 | 501.35 | 501.35 | 515 | 498 | 67,694 |
| May 02, 2024 | 507 | 507.3 | 507.3 | 509.35 | 499.05 | 52,017 |