674.05
-3.8(-0.56%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 678.2 | 674.05 | 674.05 | 685 | 673.1 | 61,431 |
July 25, 2024 | 686.95 | 677.85 | 677.85 | 689.55 | 674.05 | 71,572 |
July 24, 2024 | 683.9 | 686.95 | 686.95 | 692 | 666 | 60,189 |
July 23, 2024 | 685 | 680.5 | 680.5 | 685 | 663 | 59,543 |
July 22, 2024 | 666.45 | 675.25 | 675.25 | 684.5 | 649.05 | 53,928 |
July 19, 2024 | 681.25 | 666.45 | 666.45 | 681.3 | 660.7 | 107,295 |
July 18, 2024 | 697 | 684.65 | 684.65 | 697 | 680 | 82,188 |
July 16, 2024 | 697.95 | 696.9 | 696.9 | 709.9 | 695.65 | 56,857 |
July 15, 2024 | 703.1 | 694.65 | 694.65 | 707.4 | 693.1 | 52,540 |
July 12, 2024 | 702 | 699.6 | 699.6 | 708 | 693.05 | 78,018 |
July 11, 2024 | 686 | 700.5 | 700.5 | 706 | 686 | 67,914 |
July 10, 2024 | 713.45 | 691.05 | 691.05 | 713.45 | 685.3 | 103,637 |
July 09, 2024 | 714.7 | 709.9 | 709.9 | 725 | 707.5 | 57,285 |
July 08, 2024 | 715.95 | 713.15 | 713.15 | 717.6 | 703.35 | 91,322 |
July 05, 2024 | 710 | 705.35 | 705.35 | 734.9 | 702.9 | 237,154 |
July 04, 2024 | 716.2 | 716.2 | 716.2 | 728 | 707 | 152,556 |
July 03, 2024 | 701.8 | 714.8 | 714.8 | 739.2 | 699.55 | 782,979 |
July 02, 2024 | 690 | 698.3 | 698.3 | 707.85 | 690 | 85,031 |
July 01, 2024 | 692 | 690 | 690 | 692 | 682.7 | 43,842 |
June 28, 2024 | 683.85 | 684.25 | 684.25 | 693.75 | 679.9 | 88,228 |
June 27, 2024 | 699.9 | 680.4 | 680.4 | 705 | 678 | 91,493 |
June 26, 2024 | 691.9 | 693.45 | 693.45 | 703.3 | 686.55 | 51,072 |
June 25, 2024 | 701 | 691.9 | 691.9 | 701 | 687 | 62,683 |
June 24, 2024 | 706 | 695.8 | 695.8 | 707.55 | 693 | 47,808 |
June 21, 2024 | 694.3 | 707.2 | 707.2 | 712.8 | 688.1 | 114,774 |
June 20, 2024 | 686.45 | 694.3 | 694.3 | 700 | 685.6 | 84,242 |
June 19, 2024 | 704.8 | 686.45 | 686.45 | 705.75 | 685 | 104,985 |
June 18, 2024 | 704.35 | 700.35 | 700.35 | 711.85 | 697.1 | 119,470 |
June 14, 2024 | 701.95 | 704.55 | 704.55 | 712.1 | 698.1 | 76,079 |
June 13, 2024 | 715 | 700.95 | 700.95 | 716.6 | 699 | 78,214 |
June 12, 2024 | 717.45 | 711.55 | 708.55 | 717.45 | 701.55 | 71,965 |
June 11, 2024 | 708.5 | 708.35 | 705.36 | 712 | 702.55 | 52,795 |
June 10, 2024 | 691.3 | 701.55 | 698.59 | 713.6 | 690 | 149,919 |
June 07, 2024 | 678.15 | 691.3 | 688.39 | 706 | 671 | 107,945 |
June 06, 2024 | 667.45 | 668.15 | 665.33 | 683.35 | 661.95 | 62,153 |
June 05, 2024 | 660 | 657.6 | 654.83 | 689.95 | 645 | 113,000 |
June 04, 2024 | 690 | 645.45 | 642.73 | 690 | 630 | 92,346 |
June 03, 2024 | 700.5 | 693.2 | 690.28 | 725 | 683.35 | 69,531 |
May 31, 2024 | 700 | 686.7 | 683.8 | 702 | 683 | 47,893 |
May 30, 2024 | 695 | 696.15 | 693.21 | 713 | 678.7 | 357,156 |
May 29, 2024 | 661 | 668.8 | 668.8 | 674 | 661 | 22,235 |
May 28, 2024 | 675 | 670.35 | 670.35 | 680.35 | 665.5 | 32,154 |
May 27, 2024 | 691.4 | 676.95 | 676.95 | 691.4 | 675 | 31,151 |
May 24, 2024 | 690.25 | 681.7 | 681.7 | 690.25 | 680 | 52,242 |
May 23, 2024 | 701.95 | 691.8 | 691.8 | 706.25 | 687.7 | 70,567 |
May 22, 2024 | 702 | 701.65 | 701.65 | 709.95 | 685.3 | 110,740 |
May 21, 2024 | 700 | 701.9 | 701.9 | 715.5 | 677.05 | 675,816 |
May 18, 2024 | 677 | 665.45 | 665.45 | 677 | 660 | 24,201 |
May 17, 2024 | 649.95 | 650.15 | 650.15 | 655 | 642.95 | 69,906 |
May 16, 2024 | 655 | 649.95 | 649.95 | 656.6 | 648 | 28,850 |
May 15, 2024 | 652.5 | 653.4 | 653.4 | 659.1 | 644 | 69,291 |
May 14, 2024 | 642.05 | 649.2 | 649.2 | 652.2 | 636.55 | 41,937 |
May 13, 2024 | 651.05 | 644.8 | 644.8 | 651.05 | 628.2 | 54,998 |
May 10, 2024 | 645 | 651.05 | 651.05 | 653.6 | 637.5 | 48,743 |
May 09, 2024 | 645 | 645.5 | 645.5 | 660 | 641.05 | 74,094 |
May 08, 2024 | 649.8 | 645.35 | 645.35 | 655 | 643.05 | 51,648 |
May 07, 2024 | 668 | 649.8 | 649.8 | 668 | 642.6 | 99,957 |
May 06, 2024 | 678.5 | 666.7 | 666.7 | 680.55 | 663.05 | 40,911 |
May 03, 2024 | 690.85 | 677.15 | 677.15 | 692.55 | 672.25 | 69,674 |
May 02, 2024 | 681.55 | 686.05 | 686.05 | 695.85 | 676.3 | 72,390 |