634.70
+4.05(+0.64%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 630 | 634.7 | 634.7 | 637.95 | 628.75 | 80,754 |
July 25, 2024 | 622 | 630.65 | 630.65 | 637.5 | 612.1 | 114,609 |
July 24, 2024 | 592.3 | 622.7 | 622.7 | 624.8 | 590.5 | 170,188 |
July 23, 2024 | 595 | 586.45 | 586.45 | 595.15 | 562.3 | 115,128 |
July 22, 2024 | 589 | 591.3 | 591.3 | 597 | 575 | 60,106 |
July 19, 2024 | 595 | 588.6 | 588.6 | 597.6 | 572.1 | 163,324 |
July 18, 2024 | 594 | 598.8 | 598.8 | 608.7 | 592.05 | 99,804 |
July 16, 2024 | 614 | 600.5 | 600.5 | 614.3 | 600 | 96,175 |
July 15, 2024 | 616.4 | 607.85 | 607.85 | 616.4 | 598.1 | 71,683 |
July 12, 2024 | 623 | 612.1 | 612.1 | 623 | 606.9 | 187,939 |
July 11, 2024 | 619.5 | 619.9 | 619.9 | 632.1 | 615.8 | 109,379 |
July 10, 2024 | 625 | 619.55 | 619.55 | 627.7 | 595.05 | 177,692 |
July 09, 2024 | 642 | 621.6 | 621.6 | 643.95 | 615.25 | 170,420 |
July 08, 2024 | 642.55 | 637.7 | 637.7 | 649.9 | 630 | 108,739 |
July 05, 2024 | 640 | 640.95 | 640.95 | 648 | 625.4 | 206,257 |
July 04, 2024 | 645 | 638.4 | 638.4 | 649 | 627.2 | 146,952 |
July 03, 2024 | 636 | 644.85 | 644.85 | 650 | 632.8 | 171,567 |
July 02, 2024 | 646.95 | 634.55 | 634.55 | 656.3 | 626.45 | 231,897 |
July 01, 2024 | 596 | 646.95 | 646.95 | 654 | 595.9 | 949,058 |
June 28, 2024 | 595.8 | 593.75 | 593.75 | 600.95 | 586.85 | 124,052 |
June 27, 2024 | 596 | 594.35 | 594.35 | 617.2 | 586.2 | 405,133 |
June 26, 2024 | 605 | 596.25 | 596.25 | 608.85 | 595 | 129,386 |
June 25, 2024 | 597 | 604.65 | 604.65 | 611.9 | 591.15 | 381,502 |
June 24, 2024 | 578.8 | 589.2 | 589.2 | 612.9 | 571.65 | 593,884 |
June 21, 2024 | 575 | 578.8 | 578.8 | 597.7 | 570.75 | 400,811 |
June 20, 2024 | 547 | 574.3 | 574.3 | 590.8 | 540.3 | 735,950 |
June 19, 2024 | 560 | 547.8 | 547.8 | 560 | 545.25 | 179,743 |
June 18, 2024 | 534 | 558.85 | 558.85 | 574 | 525 | 1.14M |
June 14, 2024 | 534.9 | 527.95 | 527.95 | 537.2 | 525 | 89,888 |
June 13, 2024 | 547.25 | 532.25 | 532.25 | 547.25 | 522 | 150,660 |
June 12, 2024 | 532.85 | 532.4 | 532.4 | 550 | 530 | 193,213 |
June 11, 2024 | 537.65 | 530.2 | 530.2 | 544 | 526.5 | 205,775 |
June 10, 2024 | 488.5 | 537.65 | 537.65 | 548.65 | 488.5 | 1.23M |
June 07, 2024 | 483.7 | 489.6 | 489.6 | 496 | 479 | 110,953 |
June 06, 2024 | 480.15 | 482.35 | 482.35 | 491 | 471.75 | 82,020 |
June 05, 2024 | 447.35 | 473.05 | 473.05 | 480.5 | 446.25 | 102,028 |
June 04, 2024 | 488.05 | 447.35 | 447.35 | 488.05 | 445 | 115,175 |
June 03, 2024 | 486.95 | 488.05 | 488.05 | 498.95 | 481.6 | 153,883 |
May 31, 2024 | 485 | 480.7 | 480.7 | 490 | 472.05 | 79,020 |
May 30, 2024 | 480 | 482.8 | 482.8 | 485.9 | 473.1 | 96,023 |
May 29, 2024 | 478 | 480 | 480 | 483.65 | 467.25 | 95,477 |
May 28, 2024 | 484.05 | 480.3 | 480.3 | 485.25 | 474.3 | 72,172 |
May 27, 2024 | 506.05 | 484.05 | 484.05 | 517.95 | 482.1 | 228,793 |
May 24, 2024 | 496.2 | 496.65 | 496.65 | 503.1 | 492.2 | 110,790 |
May 23, 2024 | 500 | 496.2 | 496.2 | 505.45 | 493.55 | 88,713 |
May 22, 2024 | 499 | 497.55 | 497.55 | 506.15 | 491 | 157,600 |
May 21, 2024 | 499 | 499.6 | 499.6 | 510.2 | 489.9 | 153,107 |
May 18, 2024 | 484.9 | 496.35 | 496.35 | 505.85 | 483.2 | 177,690 |
May 17, 2024 | 472.95 | 481.8 | 481.8 | 498.3 | 468.35 | 410,445 |
May 16, 2024 | 450 | 470.45 | 470.45 | 475.3 | 450 | 255,711 |
May 15, 2024 | 440.35 | 449.6 | 449.6 | 452 | 439.05 | 53,216 |
May 14, 2024 | 443 | 442.85 | 442.85 | 449 | 437 | 46,464 |
May 13, 2024 | 439.25 | 447 | 447 | 449.65 | 438 | 56,499 |
May 10, 2024 | 440 | 443.75 | 443.75 | 448 | 437 | 28,193 |
May 09, 2024 | 454.7 | 443.15 | 443.15 | 454.7 | 440.5 | 35,720 |
May 08, 2024 | 455.15 | 454.65 | 454.65 | 456.15 | 446.25 | 42,365 |
May 07, 2024 | 454.1 | 450.65 | 450.65 | 454.95 | 441.95 | 57,215 |
May 06, 2024 | 456.7 | 454.1 | 454.1 | 459.45 | 446.95 | 69,269 |
May 03, 2024 | 454.5 | 455.85 | 455.85 | 460 | 449.6 | 81,316 |
May 02, 2024 | 454.75 | 453.6 | 453.6 | 459.5 | 451.2 | 55,389 |