351.95
-1.1(-0.31%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 360.1 | 351.95 | 351.95 | 360.1 | 350.1 | 86,447 |
| July 25, 2024 | 360 | 353.05 | 353.05 | 360.2 | 351.1 | 78,125 |
| July 24, 2024 | 357.95 | 360.7 | 360.7 | 368.25 | 355.3 | 112,523 |
| July 23, 2024 | 348 | 357.85 | 357.85 | 363.35 | 326.9 | 224,257 |
| July 22, 2024 | 355.5 | 350.85 | 350.85 | 355.55 | 349.55 | 16,247 |
| July 19, 2024 | 367.5 | 357.85 | 357.85 | 369.55 | 355.9 | 207,760 |
| July 18, 2024 | 372.5 | 373.45 | 373.45 | 379 | 366.55 | 327,091 |
| July 16, 2024 | 357.85 | 371.4 | 371.4 | 383.25 | 357.15 | 1.28M |
| July 15, 2024 | 338 | 353.6 | 353.6 | 355.8 | 334 | 193,844 |
| July 12, 2024 | 344.95 | 338.8 | 338.8 | 348 | 336 | 97,373 |
| July 11, 2024 | 352.5 | 344.9 | 344.9 | 354.8 | 343 | 161,357 |
| July 10, 2024 | 334.55 | 352.7 | 352.7 | 355.8 | 325 | 412,307 |
| July 09, 2024 | 337.7 | 334.55 | 334.55 | 337.7 | 330 | 113,267 |
| July 08, 2024 | 346.85 | 337.75 | 337.75 | 347.1 | 333.1 | 124,835 |
| July 05, 2024 | 350 | 344.65 | 344.65 | 350.9 | 342.55 | 127,125 |
| July 04, 2024 | 363.65 | 349.85 | 349.85 | 363.65 | 345 | 366,602 |
| July 03, 2024 | 328.8 | 344.3 | 344.3 | 350.95 | 325 | 538,703 |
| July 02, 2024 | 324.8 | 326.95 | 326.95 | 329.9 | 321.7 | 171,160 |
| July 01, 2024 | 320.55 | 320.95 | 320.95 | 325 | 320 | 79,653 |
| June 28, 2024 | 324.85 | 320.65 | 320.65 | 326.25 | 320.1 | 66,156 |
| June 27, 2024 | 324 | 323.85 | 323.85 | 326.35 | 319.85 | 108,039 |
| June 26, 2024 | 325.5 | 320.8 | 320.8 | 325.5 | 320 | 76,925 |
| June 25, 2024 | 322.3 | 321.8 | 321.8 | 324.9 | 321 | 43,556 |
| June 24, 2024 | 324 | 325.6 | 325.6 | 325.65 | 322.6 | 5,021 |
| June 21, 2024 | 323.9 | 323.7 | 323.7 | 325.4 | 322 | 49,887 |
| June 20, 2024 | 326.15 | 322.4 | 322.4 | 327.85 | 313.95 | 188,983 |
| June 19, 2024 | 332.3 | 325.4 | 325.4 | 333 | 323.4 | 157,812 |
| June 18, 2024 | 333.6 | 330.6 | 330.6 | 333.6 | 326 | 115,493 |
| June 14, 2024 | 327.8 | 328.65 | 328.65 | 331 | 325.2 | 95,940 |
| June 13, 2024 | 333 | 324.9 | 324.9 | 333 | 320.9 | 140,072 |
| June 12, 2024 | 326 | 331.45 | 331.45 | 332.65 | 326 | 112,841 |
| June 11, 2024 | 330.95 | 325.65 | 325.65 | 331.55 | 321.35 | 67,844 |
| June 10, 2024 | 328.95 | 328.85 | 328.85 | 329.7 | 323.1 | 76,816 |
| June 07, 2024 | 319.95 | 323.1 | 323.1 | 325.75 | 312.65 | 111,791 |
| June 06, 2024 | 312 | 314.85 | 314.85 | 318.65 | 312 | 54,708 |
| June 05, 2024 | 305.9 | 311.4 | 311.4 | 315 | 300 | 49,209 |
| June 04, 2024 | 311 | 304.9 | 304.9 | 313 | 298 | 114,219 |
| June 03, 2024 | 321 | 311 | 311 | 325 | 309.7 | 77,791 |
| May 31, 2024 | 315.5 | 313.3 | 313.3 | 318.05 | 305.1 | 82,752 |
| May 30, 2024 | 316.7 | 315.5 | 315.5 | 319.25 | 314.5 | 51,032 |
| May 29, 2024 | 320 | 316.7 | 316.7 | 323.2 | 316 | 56,736 |
| May 28, 2024 | 321.2 | 321.6 | 321.6 | 324.95 | 313.6 | 97,119 |
| May 27, 2024 | 325.05 | 323.55 | 323.55 | 327.5 | 320 | 73,665 |
| May 24, 2024 | 333 | 327.1 | 327.1 | 335.05 | 325.55 | 53,532 |
| May 23, 2024 | 330.05 | 332.4 | 332.4 | 337.55 | 330.05 | 93,220 |
| May 22, 2024 | 330 | 333.5 | 333.5 | 338.8 | 330 | 178,947 |
| May 21, 2024 | 339.8 | 330.5 | 330.5 | 339.8 | 327.8 | 277,776 |
| May 18, 2024 | 324.95 | 318.85 | 318.85 | 329 | 310 | 49,604 |
| May 17, 2024 | 310 | 323.35 | 323.35 | 326.1 | 310 | 121,689 |
| May 16, 2024 | 312.35 | 308.7 | 308.7 | 314.4 | 307.5 | 50,661 |
| May 15, 2024 | 306.05 | 312.75 | 312.75 | 315 | 306.05 | 55,712 |
| May 14, 2024 | 310.8 | 306.05 | 306.05 | 314.45 | 304.05 | 79,642 |
| May 13, 2024 | 317.05 | 309.25 | 309.25 | 317.25 | 303 | 62,885 |
| May 10, 2024 | 308.6 | 317.25 | 317.25 | 321.65 | 303.55 | 81,271 |
| May 09, 2024 | 308 | 308.4 | 308.4 | 312.4 | 305 | 35,570 |
| May 08, 2024 | 309 | 308.25 | 308.25 | 311 | 306.4 | 37,521 |
| May 07, 2024 | 312.75 | 309.25 | 309.25 | 312.75 | 307.6 | 54,427 |
| May 06, 2024 | 316.5 | 311.25 | 311.25 | 319.45 | 310 | 87,013 |
| May 03, 2024 | 319 | 316.25 | 316.25 | 320.65 | 315 | 55,857 |
| May 02, 2024 | 317.85 | 318.4 | 318.4 | 320.7 | 315.05 | 55,373 |