196.09
-0.36(-0.18%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 196.45 | 196.09 | 196.09 | 201.79 | 195.05 | 313,208 |
| July 25, 2024 | 190 | 196.45 | 196.45 | 197.39 | 189.99 | 379,099 |
| July 24, 2024 | 188 | 192.88 | 192.88 | 194.38 | 187.5 | 253,319 |
| July 23, 2024 | 188 | 188.03 | 188.03 | 189.61 | 183.25 | 216,441 |
| July 22, 2024 | 185 | 186.87 | 186.87 | 188.77 | 184.75 | 379,062 |
| July 19, 2024 | 192.5 | 189.21 | 189.21 | 192.69 | 189 | 189,457 |
| July 18, 2024 | 192.9 | 192.55 | 192.55 | 194.26 | 189.5 | 252,046 |
| July 16, 2024 | 190 | 192.75 | 192.75 | 194 | 190 | 176,406 |
| July 15, 2024 | 192.77 | 189.99 | 189.99 | 193 | 186.31 | 302,598 |
| July 12, 2024 | 198.48 | 191.33 | 191.33 | 198.48 | 190 | 371,741 |
| July 11, 2024 | 195.78 | 198.74 | 198.74 | 200.1 | 192 | 647,635 |
| July 10, 2024 | 193.01 | 194.25 | 194.25 | 197 | 189 | 388,744 |
| July 09, 2024 | 190.58 | 193.12 | 193.12 | 198.8 | 190.58 | 413,039 |
| July 08, 2024 | 194.5 | 190.38 | 190.38 | 194.79 | 189.5 | 216,944 |
| July 05, 2024 | 196.95 | 193.61 | 193.61 | 196.95 | 193 | 229,633 |
| July 04, 2024 | 197.6 | 196.01 | 196.01 | 198.4 | 195 | 250,497 |
| July 03, 2024 | 196.35 | 196.85 | 196.85 | 200.9 | 195.87 | 458,694 |
| July 02, 2024 | 195 | 195.16 | 195.16 | 197.16 | 193.36 | 389,084 |
| July 01, 2024 | 186.5 | 194.5 | 194.5 | 198.5 | 186.5 | 979,078 |
| June 28, 2024 | 186.2 | 185.45 | 185.45 | 188.9 | 184.5 | 1.27M |
| June 27, 2024 | 193.9 | 185.65 | 185.65 | 194 | 184.54 | 534,080 |
| June 26, 2024 | 199.78 | 195.52 | 195.52 | 199.78 | 195.52 | 124,844 |
| June 25, 2024 | 200.8 | 198.55 | 198.55 | 204.58 | 198 | 516,280 |
| June 24, 2024 | 206.75 | 198.69 | 198.69 | 207.65 | 197 | 530,481 |
| June 21, 2024 | 207.8 | 207.65 | 207.65 | 215.55 | 206.8 | 756,966 |
| June 20, 2024 | 202.3 | 207.37 | 207.37 | 211.88 | 202.13 | 939,765 |
| June 19, 2024 | 204.15 | 202.32 | 202.32 | 207 | 201.5 | 633,469 |
| June 18, 2024 | 204.45 | 204.11 | 204.11 | 206.19 | 201.5 | 353,368 |
| June 14, 2024 | 201.29 | 202.85 | 202.85 | 208 | 201.15 | 766,323 |
| June 13, 2024 | 202.8 | 201.29 | 201.29 | 205.3 | 199.22 | 408,463 |
| June 12, 2024 | 203.65 | 202 | 202 | 205.5 | 201.02 | 416,377 |
| June 11, 2024 | 202.1 | 202.67 | 202.67 | 204.1 | 200.1 | 389,461 |
| June 10, 2024 | 198.49 | 202.06 | 202.06 | 205.2 | 196.47 | 663,795 |
| June 07, 2024 | 191.15 | 197.8 | 197.8 | 199 | 190.1 | 493,288 |
| June 06, 2024 | 190.7 | 191.2 | 191.2 | 193 | 187.7 | 215,834 |
| June 05, 2024 | 179.95 | 189.4 | 189.4 | 190.8 | 176.05 | 245,330 |
| June 04, 2024 | 187.5 | 177.2 | 177.2 | 187.5 | 171 | 571,311 |
| June 03, 2024 | 198.8 | 186.75 | 186.75 | 199 | 185 | 583,837 |
| May 31, 2024 | 190.3 | 192.6 | 192.6 | 194.9 | 186.05 | 237,322 |
| May 30, 2024 | 192.8 | 189.3 | 189.3 | 192.85 | 188.05 | 260,641 |
| May 29, 2024 | 201.5 | 193.35 | 193.35 | 201.5 | 192 | 336,008 |
| May 28, 2024 | 204.95 | 198.35 | 198.35 | 205.5 | 196.3 | 962,839 |
| May 27, 2024 | 199.8 | 196.5 | 196.5 | 201.4 | 196 | 353,483 |
| May 24, 2024 | 199.25 | 199.45 | 199.45 | 201.75 | 198.7 | 341,997 |
| May 23, 2024 | 197.45 | 198.5 | 198.5 | 202.5 | 196.4 | 295,805 |
| May 22, 2024 | 197 | 197 | 197 | 199.35 | 196 | 182,271 |
| May 21, 2024 | 198 | 197.9 | 197.9 | 201.8 | 197 | 310,728 |
| May 18, 2024 | 194 | 196 | 196 | 197.5 | 193.15 | 46,501 |
| May 17, 2024 | 193.5 | 194.3 | 194.3 | 196.9 | 192.85 | 124,688 |
| May 16, 2024 | 193.9 | 193.45 | 193.45 | 196 | 192 | 171,796 |
| May 15, 2024 | 194.4 | 193.4 | 193.4 | 198.05 | 192.45 | 182,759 |
| May 14, 2024 | 194.35 | 193.3 | 193.3 | 196.25 | 192.45 | 99,969 |
| May 13, 2024 | 192.8 | 192.8 | 192.8 | 193.55 | 186.5 | 158,253 |
| May 10, 2024 | 192 | 190.8 | 190.8 | 192.5 | 185.95 | 404,465 |
| May 09, 2024 | 199.5 | 190.25 | 190.25 | 201.5 | 187.85 | 467,373 |
| May 08, 2024 | 193.5 | 198.25 | 198.25 | 199.55 | 188.3 | 554,359 |
| May 07, 2024 | 188.55 | 190.65 | 190.65 | 193 | 186.65 | 360,740 |
| May 06, 2024 | 200 | 188.7 | 188.7 | 200 | 187.45 | 449,737 |
| May 03, 2024 | 197.65 | 196.55 | 196.55 | 199 | 194 | 332,199 |
| May 02, 2024 | 198.65 | 196.55 | 196.55 | 200.1 | 193.3 | 477,124 |