546.38
+7.66(+1.42%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 548.36 | 546.38 | 546.38 | 555.42 | 543.37 | 677,539 |
July 25, 2024 | 556.45 | 538.72 | 538.72 | 557.88 | 537.09 | 1.28M |
July 24, 2024 | 576.02 | 553.33 | 553.33 | 583.1 | 551.12 | 1.03M |
July 23, 2024 | 581.37 | 588.52 | 588.52 | 593.98 | 581.37 | 550,346 |
July 22, 2024 | 573 | 587.71 | 587.71 | 589.05 | 571.44 | 1.08M |
July 19, 2024 | 565.71 | 563.12 | 563.12 | 568.45 | 558.06 | 981,897 |
July 18, 2024 | 576.3 | 560.38 | 560.38 | 576.3 | 546.86 | 1.2M |
July 17, 2024 | 604.35 | 570.38 | 570.38 | 604.83 | 569.3 | 1.41M |
July 16, 2024 | 619.39 | 613.01 | 613.01 | 620.43 | 609.18 | 473,516 |
July 15, 2024 | 612.56 | 616.01 | 616.01 | 621.24 | 612.38 | 494,209 |
July 12, 2024 | 606.85 | 614.05 | 614.05 | 620.33 | 604.62 | 504,901 |
July 11, 2024 | 620 | 608.74 | 608.74 | 624.8 | 606.98 | 553,939 |
July 10, 2024 | 609.15 | 619.56 | 619.56 | 621.01 | 603.12 | 688,764 |
July 09, 2024 | 616.4 | 607.94 | 607.94 | 616.55 | 603.34 | 466,543 |
July 08, 2024 | 621.65 | 615.49 | 615.49 | 622 | 611.41 | 559,598 |
July 05, 2024 | 611.9 | 621.3 | 621.3 | 622.79 | 609.05 | 946,152 |
July 03, 2024 | 609 | 606.99 | 606.99 | 612.9 | 606.04 | 491,388 |
July 02, 2024 | 601.42 | 609.66 | 609.66 | 610.64 | 600.57 | 531,534 |
July 01, 2024 | 594.79 | 601.75 | 601.75 | 604.44 | 588.83 | 613,056 |
June 28, 2024 | 596.82 | 595.06 | 595.06 | 608.16 | 593.9 | 1M |
June 27, 2024 | 600.31 | 595 | 595 | 606.41 | 593.89 | 594,518 |
June 26, 2024 | 597.44 | 598.52 | 598.52 | 601.79 | 594.26 | 559,104 |
June 25, 2024 | 597.69 | 600.14 | 600.14 | 600.51 | 593.67 | 764,114 |
June 24, 2024 | 599.26 | 595.6 | 595.6 | 603.2 | 595.5 | 899,007 |
June 21, 2024 | 613.6 | 605.53 | 605.53 | 613.6 | 599.67 | 1.61M |
June 20, 2024 | 622.93 | 610.18 | 610.18 | 622.99 | 607.27 | 1.16M |
June 18, 2024 | 611.41 | 620.31 | 620.31 | 620.59 | 607.31 | 1.04M |
June 17, 2024 | 591 | 612.72 | 612.72 | 614.95 | 587.57 | 1.2M |
June 14, 2024 | 586.91 | 590.21 | 590.21 | 590.63 | 584.89 | 600,800 |
June 13, 2024 | 585.88 | 586.54 | 586.54 | 596.98 | 585.36 | 568,564 |
June 12, 2024 | 584.75 | 590.89 | 590.89 | 593.36 | 582.9 | 691,622 |
June 11, 2024 | 573.68 | 579.91 | 579.91 | 580.64 | 569.69 | 667,883 |
June 10, 2024 | 566.97 | 576.18 | 576.18 | 576.39 | 566.24 | 586,278 |
June 07, 2024 | 577.75 | 571.45 | 571.45 | 578.04 | 569.78 | 423,799 |
June 06, 2024 | 590.73 | 573.85 | 573.85 | 592.83 | 569.29 | 1.08M |
June 05, 2024 | 565.31 | 588.14 | 588.14 | 588.32 | 562.83 | 1.15M |
June 04, 2024 | 559.55 | 561.73 | 561.73 | 563.25 | 553.18 | 885,426 |
June 03, 2024 | 564.98 | 561.18 | 561.18 | 566.87 | 549.97 | 934,219 |
May 31, 2024 | 562.08 | 560.8 | 560.8 | 564 | 545.01 | 1.9M |
May 30, 2024 | 573.82 | 564.73 | 564.73 | 577.91 | 563.9 | 1.15M |
May 29, 2024 | 580.58 | 580.21 | 580.21 | 586.35 | 576.6 | 992,093 |
May 28, 2024 | 581.38 | 587.94 | 587.94 | 592.35 | 581.24 | 890,604 |
May 24, 2024 | 582.9 | 587.4 | 587.4 | 594.61 | 580 | 725,828 |
May 23, 2024 | 582.1 | 586.3 | 586.3 | 605.45 | 568.46 | 1.74M |
May 22, 2024 | 574.99 | 573.13 | 573.13 | 581.63 | 569.93 | 1.02M |
May 21, 2024 | 573.66 | 571.53 | 571.53 | 574 | 566.82 | 579,465 |
May 20, 2024 | 566.73 | 574.38 | 574.38 | 574.77 | 565.18 | 494,890 |
May 17, 2024 | 571.14 | 566.73 | 566.73 | 572.55 | 563.55 | 561,003 |
May 16, 2024 | 581 | 569.27 | 569.27 | 581.82 | 568.58 | 665,960 |
May 15, 2024 | 565.8 | 580.2 | 580.2 | 582.97 | 564.88 | 968,184 |
May 14, 2024 | 552.88 | 559.63 | 559.63 | 560.35 | 552.76 | 500,845 |
May 13, 2024 | 561.37 | 557.39 | 557.39 | 561.37 | 553.62 | 547,942 |
May 10, 2024 | 551.66 | 556.71 | 556.71 | 562.93 | 551.01 | 586,907 |
May 09, 2024 | 551.42 | 549.88 | 549.88 | 552.54 | 546.42 | 410,166 |
May 08, 2024 | 546 | 550.49 | 550.49 | 552.18 | 545.35 | 536,815 |
May 07, 2024 | 548.11 | 549.61 | 549.61 | 556.56 | 542.73 | 759,310 |
May 06, 2024 | 539.33 | 545.54 | 545.54 | 546.61 | 537.02 | 674,934 |
May 03, 2024 | 528.78 | 536.94 | 536.94 | 540.4 | 528.5 | 855,779 |
May 02, 2024 | 524.36 | 523.38 | 523.38 | 527.14 | 512.12 | 1.09M |
May 01, 2024 | 528.17 | 522.18 | 522.18 | 534.05 | 519.62 | 747,055 |