428.80
+3.85(+0.91%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 428.95 | 428.8 | 428.8 | 439 | 426.15 | 43,425 |
| July 25, 2024 | 404 | 424.95 | 424.95 | 438.15 | 398.05 | 123,318 |
| July 24, 2024 | 406 | 405 | 405 | 410.6 | 400.8 | 12,089 |
| July 23, 2024 | 396.2 | 397.1 | 397.1 | 403 | 382.8 | 29,488 |
| July 22, 2024 | 393.95 | 394.15 | 394.15 | 406.55 | 388.25 | 46,694 |
| July 19, 2024 | 392.35 | 389.6 | 389.6 | 400.65 | 385.1 | 17,225 |
| July 18, 2024 | 405 | 396.1 | 396.1 | 408.7 | 392.15 | 22,384 |
| July 16, 2024 | 402.7 | 406.5 | 406.5 | 414.15 | 402.7 | 19,481 |
| July 15, 2024 | 417.3 | 404.35 | 404.35 | 417.3 | 400.1 | 20,691 |
| July 12, 2024 | 414 | 404.65 | 404.65 | 418.15 | 402 | 24,025 |
| July 11, 2024 | 402.1 | 412 | 412 | 417.8 | 402.1 | 29,154 |
| July 10, 2024 | 412.75 | 400 | 400 | 416.1 | 395.05 | 54,593 |
| July 09, 2024 | 413.2 | 410.65 | 410.65 | 421.3 | 410.1 | 21,771 |
| July 08, 2024 | 418.95 | 412.15 | 412.15 | 442.5 | 410.1 | 106,368 |
| July 05, 2024 | 410.05 | 417.7 | 417.7 | 420 | 409.85 | 25,353 |
| July 04, 2024 | 406.8 | 412.15 | 412.15 | 414 | 405.05 | 13,252 |
| July 03, 2024 | 413.05 | 406.45 | 406.45 | 421.85 | 405 | 30,352 |
| July 02, 2024 | 417.9 | 413.05 | 413.05 | 425.8 | 410.8 | 16,778 |
| July 01, 2024 | 405.4 | 415.75 | 415.75 | 418.7 | 404 | 32,244 |
| June 28, 2024 | 407.5 | 409.1 | 409.1 | 411.95 | 401.7 | 17,542 |
| June 27, 2024 | 402.8 | 406 | 406 | 412.7 | 401 | 23,644 |
| June 26, 2024 | 400.9 | 400.65 | 400.65 | 423.15 | 397 | 41,808 |
| June 25, 2024 | 410.5 | 398.8 | 398.8 | 413.95 | 396 | 48,744 |
| June 24, 2024 | 410.2 | 409.7 | 409.7 | 419.4 | 409 | 19,770 |
| June 21, 2024 | 429.95 | 416.45 | 416.45 | 429.95 | 415 | 29,393 |
| June 20, 2024 | 428 | 426.05 | 426.05 | 434.3 | 424.05 | 14,924 |
| June 19, 2024 | 436.5 | 426.9 | 426.9 | 437.95 | 422.75 | 21,942 |
| June 18, 2024 | 455 | 434.2 | 434.2 | 455 | 432.1 | 37,028 |
| June 14, 2024 | 429.8 | 449.75 | 449.75 | 450.5 | 415.35 | 174,861 |
| June 13, 2024 | 419.35 | 428 | 428 | 440.9 | 411.1 | 111,386 |
| June 12, 2024 | 398 | 419.35 | 419.35 | 432.5 | 394.55 | 226,093 |
| June 11, 2024 | 385.3 | 388.8 | 388.8 | 392.5 | 382.9 | 20,934 |
| June 10, 2024 | 390 | 385.3 | 385.3 | 395 | 379.6 | 20,511 |
| June 07, 2024 | 388.4 | 388.7 | 388.7 | 393.05 | 382.9 | 12,687 |
| June 06, 2024 | 361.95 | 386.4 | 386.4 | 395.8 | 359 | 60,997 |
| June 05, 2024 | 362.95 | 359.3 | 359.3 | 368.65 | 345.65 | 54,737 |
| June 04, 2024 | 360.8 | 365.25 | 365.25 | 395.3 | 317.6 | 65,766 |
| June 03, 2024 | 370 | 362.7 | 362.7 | 374.95 | 357 | 34,574 |
| May 31, 2024 | 365 | 362.7 | 362.7 | 369.6 | 359.55 | 13,487 |
| May 30, 2024 | 378.5 | 365.55 | 365.55 | 378.5 | 363.8 | 15,704 |
| May 29, 2024 | 372.35 | 376.55 | 376.55 | 380 | 367.9 | 7,924 |
| May 28, 2024 | 383.4 | 372.35 | 372.35 | 384.05 | 370 | 20,061 |
| May 27, 2024 | 384.4 | 381.35 | 381.35 | 387.95 | 380.5 | 7,603 |
| May 24, 2024 | 380.05 | 382.35 | 382.35 | 389.95 | 380.05 | 12,296 |
| May 23, 2024 | 388.3 | 382.3 | 382.3 | 394.95 | 378.5 | 26,597 |
| May 22, 2024 | 390.25 | 386.3 | 386.3 | 390.45 | 383.1 | 7,685 |
| May 21, 2024 | 386.7 | 387.15 | 387.15 | 390.25 | 382 | 12,547 |
| May 18, 2024 | 387 | 386.7 | 386.7 | 390.55 | 380 | 20,567 |
| May 17, 2024 | 393.85 | 390.55 | 390.55 | 401 | 385 | 33,255 |
| May 16, 2024 | 393.1 | 393.8 | 393.8 | 398.95 | 391 | 13,253 |
| May 15, 2024 | 397.5 | 395.45 | 395.45 | 403.45 | 395 | 17,149 |
| May 14, 2024 | 389.5 | 396 | 396 | 400 | 388.2 | 34,237 |
| May 13, 2024 | 398.3 | 391.1 | 391.1 | 411.7 | 390.5 | 3,638 |
| May 10, 2024 | 400.95 | 396.2 | 396.2 | 404.6 | 376.5 | 74,878 |
| May 09, 2024 | 417.55 | 399.75 | 399.75 | 419.85 | 398 | 31,273 |
| May 08, 2024 | 406.2 | 416.5 | 416.5 | 420.8 | 404.15 | 8,259 |
| May 07, 2024 | 420 | 407.85 | 407.85 | 424.55 | 405.25 | 17,758 |
| May 06, 2024 | 434.9 | 417.95 | 417.95 | 434.9 | 417.05 | 13,273 |
| May 03, 2024 | 436.4 | 426.55 | 426.55 | 437.95 | 425 | 15,103 |
| May 02, 2024 | 440.5 | 434.15 | 434.15 | 442.45 | 432.05 | 10,204 |