2,055.75
+44.65(+2.22%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 2,012 | 2,055.75 | 2,055.75 | 2,094 | 2,012 | 17,845 |
July 25, 2024 | 2,065.1 | 2,011.1 | 2,011.1 | 2,069.85 | 1,983.6 | 13,644 |
July 24, 2024 | 1,979.85 | 2,072.45 | 2,072.45 | 2,089.7 | 1,975 | 18,218 |
July 23, 2024 | 1,925.15 | 1,954.65 | 1,954.65 | 1,975 | 1,893.8 | 13,714 |
July 22, 2024 | 1,946.1 | 1,925.15 | 1,925.15 | 1,958.2 | 1,890.15 | 15,059 |
July 19, 2024 | 2,012 | 1,949.05 | 1,949.05 | 2,023.15 | 1,925.45 | 16,137 |
July 18, 2024 | 2,043 | 2,010.3 | 2,010.3 | 2,047.45 | 2,001.25 | 9,881 |
July 16, 2024 | 2,027.35 | 2,032.25 | 2,032.25 | 2,068.45 | 2,027.35 | 10,730 |
July 15, 2024 | 2,040 | 2,027.05 | 2,027.05 | 2,050 | 2,025 | 5,731 |
July 12, 2024 | 2,044 | 2,030.55 | 2,030.55 | 2,063.3 | 2,024.35 | 12,846 |
July 11, 2024 | 2,051.35 | 2,040.35 | 2,040.35 | 2,072.3 | 2,032.45 | 11,756 |
July 10, 2024 | 2,080 | 2,055.7 | 2,055.7 | 2,112 | 2,035 | 13,539 |
July 09, 2024 | 2,072 | 2,077.65 | 2,077.65 | 2,088.2 | 2,058.55 | 10,866 |
July 08, 2024 | 2,098 | 2,071.55 | 2,071.55 | 2,098 | 2,051.35 | 14,546 |
July 05, 2024 | 2,124.75 | 2,085.15 | 2,085.15 | 2,124.75 | 2,062.85 | 17,105 |
July 04, 2024 | 2,119.2 | 2,060.4 | 2,060.4 | 2,142.25 | 2,050 | 52,516 |
July 03, 2024 | 2,179 | 2,119.2 | 2,119.2 | 2,180 | 2,100 | 32,051 |
July 02, 2024 | 2,179 | 2,169.75 | 2,169.75 | 2,232 | 2,148.75 | 30,133 |
July 01, 2024 | 2,097.8 | 2,166.6 | 2,166.6 | 2,259 | 2,081 | 139,651 |
June 28, 2024 | 2,030.35 | 2,098.5 | 2,098.5 | 2,126.15 | 2,030.35 | 22,215 |
June 27, 2024 | 2,082 | 2,048.55 | 2,048.55 | 2,082 | 2,025 | 19,708 |
June 26, 2024 | 2,100.95 | 2,075.85 | 2,075.85 | 2,126.7 | 2,064.15 | 17,354 |
June 25, 2024 | 2,124 | 2,124 | 2,124 | 2,145.95 | 2,106.05 | 22,021 |
June 24, 2024 | 2,089.7 | 2,108.5 | 2,108.5 | 2,122.45 | 2,053.65 | 22,304 |
June 21, 2024 | 2,062.5 | 2,086.1 | 2,086.1 | 2,099.95 | 2,060.4 | 12,546 |
June 20, 2024 | 2,054.1 | 2,058.45 | 2,058.45 | 2,089.95 | 2,030.05 | 14,998 |
June 19, 2024 | 2,075 | 2,052.75 | 2,052.75 | 2,088.15 | 2,036 | 17,401 |
June 18, 2024 | 2,095.1 | 2,061.4 | 2,061.4 | 2,143 | 2,043.45 | 33,872 |
June 14, 2024 | 2,149.95 | 2,111.1 | 2,111.1 | 2,149.95 | 2,102.35 | 19,445 |
June 13, 2024 | 2,130 | 2,113.1 | 2,113.1 | 2,139.95 | 2,079.95 | 13,553 |
June 12, 2024 | 2,120 | 2,130.45 | 2,130.45 | 2,171.95 | 2,115.55 | 33,135 |
June 11, 2024 | 2,107 | 2,121.1 | 2,121.1 | 2,145 | 2,100.45 | 25,988 |
June 10, 2024 | 2,134.95 | 2,109.35 | 2,109.35 | 2,149.7 | 2,099.1 | 15,182 |
June 07, 2024 | 2,036.1 | 2,120.95 | 2,120.95 | 2,143.95 | 2,030 | 46,920 |
June 06, 2024 | 1,999 | 2,025.35 | 2,025.35 | 2,063.9 | 1,999 | 23,641 |
June 05, 2024 | 1,960 | 1,968.65 | 1,968.65 | 1,998 | 1,860.05 | 39,501 |
June 04, 2024 | 2,140 | 1,931.25 | 1,931.25 | 2,140 | 1,931.25 | 54,695 |
June 03, 2024 | 2,205 | 2,145.8 | 2,145.8 | 2,220 | 2,130 | 27,475 |
May 31, 2024 | 2,119.95 | 2,107.55 | 2,107.55 | 2,155 | 2,087.25 | 15,997 |
May 30, 2024 | 2,154.95 | 2,113.3 | 2,113.3 | 2,229 | 2,087 | 29,168 |
May 29, 2024 | 2,139.95 | 2,144.55 | 2,144.55 | 2,171.95 | 2,112 | 13,292 |
May 28, 2024 | 2,192.5 | 2,139.15 | 2,139.15 | 2,223.95 | 2,119.35 | 46,436 |
May 27, 2024 | 2,270 | 2,253 | 2,253 | 2,289.95 | 2,250.1 | 5,420 |
May 24, 2024 | 2,349 | 2,267.6 | 2,267.6 | 2,350 | 2,260 | 103,651 |
May 23, 2024 | 2,279.9 | 2,359.8 | 2,359.8 | 2,405 | 2,227 | 297,123 |
May 22, 2024 | 2,291.95 | 2,225.75 | 2,225.75 | 2,319 | 2,190 | 43,108 |
May 21, 2024 | 2,130 | 2,282 | 2,282 | 2,300 | 2,120 | 79,437 |
May 18, 2024 | 2,089.95 | 2,123.6 | 2,123.6 | 2,148 | 2,083.9 | 7,843 |
May 17, 2024 | 2,048.75 | 2,070.6 | 2,070.6 | 2,088.45 | 2,035.85 | 9,481 |
May 16, 2024 | 2,055.1 | 2,042.45 | 2,042.45 | 2,080.95 | 2,034.1 | 8,397 |
May 15, 2024 | 2,078.95 | 2,074.35 | 2,074.35 | 2,095.05 | 2,052.1 | 8,706 |
May 14, 2024 | 2,000 | 2,071.3 | 2,071.3 | 2,144.5 | 2,000 | 18,080 |
May 13, 2024 | 2,074.45 | 2,021.6 | 2,021.6 | 2,089.45 | 1,994.5 | 9,044 |
May 10, 2024 | 2,082.5 | 2,070.45 | 2,070.45 | 2,099 | 2,050 | 16,203 |
May 09, 2024 | 2,147.85 | 2,076.45 | 2,076.45 | 2,148 | 2,061.25 | 24,240 |
May 08, 2024 | 2,008.2 | 2,105.7 | 2,105.7 | 2,125.25 | 2,000 | 30,508 |
May 07, 2024 | 2,030.9 | 2,000.45 | 2,000.45 | 2,055 | 1,975 | 13,359 |
May 06, 2024 | 2,118.85 | 2,013.05 | 2,013.05 | 2,129.8 | 2,000.35 | 37,292 |
May 03, 2024 | 2,159.95 | 2,110.35 | 2,110.35 | 2,181.15 | 2,105 | 26,018 |
May 02, 2024 | 2,150 | 2,150.45 | 2,150.45 | 2,198.75 | 2,100 | 69,908 |