387.80
+4.65(+1.21%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 383.4 | 387.8 | 387.8 | 391.55 | 380.05 | 291,844 |
| July 25, 2024 | 382.65 | 383.15 | 383.15 | 385 | 380 | 91,937 |
| July 24, 2024 | 382.1 | 384.45 | 384.45 | 389.95 | 382.1 | 126,951 |
| July 23, 2024 | 380.2 | 382.6 | 382.6 | 384.2 | 368 | 150,385 |
| July 22, 2024 | 385.5 | 380.05 | 380.05 | 391.7 | 374.5 | 227,898 |
| July 19, 2024 | 409 | 386.45 | 386.45 | 410.45 | 385 | 192,030 |
| July 18, 2024 | 415.05 | 399.9 | 399.9 | 417.45 | 391.5 | 322,330 |
| July 16, 2024 | 400.8 | 410.5 | 410.5 | 419.75 | 397 | 759,859 |
| July 15, 2024 | 392 | 400 | 400 | 400.6 | 385.45 | 341,050 |
| July 12, 2024 | 399.95 | 390.65 | 390.65 | 401.15 | 389 | 163,498 |
| July 11, 2024 | 402.4 | 398.35 | 398.35 | 405.45 | 396.3 | 236,110 |
| July 10, 2024 | 423 | 402.4 | 402.4 | 423.85 | 380 | 574,863 |
| July 09, 2024 | 417 | 419.9 | 419.9 | 424.7 | 406.8 | 445,237 |
| July 08, 2024 | 417 | 414.05 | 414.05 | 419.5 | 405.5 | 299,160 |
| July 05, 2024 | 404.95 | 411.65 | 411.65 | 420 | 400.2 | 347,594 |
| July 04, 2024 | 412.4 | 404.7 | 404.7 | 413.45 | 400.35 | 167,018 |
| July 03, 2024 | 402 | 410.4 | 410.4 | 414.5 | 398.25 | 342,515 |
| July 02, 2024 | 403.8 | 400.3 | 400.3 | 405.4 | 395.5 | 191,039 |
| July 01, 2024 | 393.4 | 398 | 398 | 403.4 | 388 | 199,820 |
| June 28, 2024 | 385.65 | 387.6 | 387.6 | 393 | 385.65 | 110,048 |
| June 27, 2024 | 394.05 | 385.65 | 385.65 | 396 | 382.95 | 139,695 |
| June 26, 2024 | 393 | 394.05 | 394.05 | 400.5 | 390.95 | 133,436 |
| June 25, 2024 | 393.15 | 390.55 | 390.55 | 402 | 387.1 | 147,267 |
| June 24, 2024 | 399.05 | 392.15 | 392.15 | 403.2 | 388.1 | 196,744 |
| June 21, 2024 | 395.8 | 399.05 | 399.05 | 410 | 395.8 | 263,009 |
| June 20, 2024 | 400 | 395.45 | 395.45 | 402.4 | 394.1 | 162,940 |
| June 19, 2024 | 399.8 | 398.55 | 398.55 | 406.6 | 391.1 | 343,261 |
| June 18, 2024 | 402.5 | 397.7 | 397.7 | 404.5 | 394.2 | 209,906 |
| June 14, 2024 | 389.75 | 398.35 | 398.35 | 402.95 | 382 | 1.09M |
| June 13, 2024 | 382.15 | 384 | 384 | 396.25 | 379.05 | 536,380 |
| June 12, 2024 | 378.3 | 380.2 | 380.2 | 388.8 | 375 | 291,912 |
| June 11, 2024 | 367.95 | 374.9 | 374.9 | 376 | 362.85 | 201,629 |
| June 10, 2024 | 361.7 | 367 | 367 | 374.8 | 356 | 140,534 |
| June 07, 2024 | 356 | 361.15 | 361.15 | 367.15 | 352.3 | 237,379 |
| June 06, 2024 | 355 | 354.9 | 354.9 | 357.95 | 351.55 | 140,217 |
| June 05, 2024 | 339 | 347.7 | 347.7 | 352.95 | 335.55 | 195,376 |
| June 04, 2024 | 364.9 | 336.9 | 336.9 | 364.9 | 330 | 493,213 |
| June 03, 2024 | 372.2 | 359.25 | 359.25 | 378.25 | 358.5 | 274,629 |
| May 31, 2024 | 348.25 | 367.05 | 367.05 | 374.25 | 347.55 | 783,272 |
| May 30, 2024 | 344.05 | 348.45 | 348.45 | 361.8 | 342 | 329,266 |
| May 29, 2024 | 354.5 | 347.75 | 347.75 | 360.45 | 341.35 | 758,432 |
| May 28, 2024 | 360.2 | 363.1 | 363.1 | 365 | 355.6 | 175,196 |
| May 27, 2024 | 366.5 | 360.75 | 360.75 | 373 | 358.8 | 213,153 |
| May 24, 2024 | 368.9 | 366.2 | 366.2 | 378.5 | 364.25 | 206,539 |
| May 23, 2024 | 373.3 | 367.7 | 367.7 | 375 | 365.55 | 130,831 |
| May 22, 2024 | 377.4 | 372.05 | 372.05 | 381.55 | 368.7 | 137,526 |
| May 21, 2024 | 382 | 381.05 | 381.05 | 382 | 375.15 | 13,286 |
| May 18, 2024 | 379.45 | 381.7 | 381.7 | 382 | 376.3 | 26,599 |
| May 17, 2024 | 379.9 | 376.65 | 376.65 | 383.2 | 375.05 | 104,556 |
| May 16, 2024 | 380 | 377.65 | 377.65 | 381 | 376.1 | 65,539 |
| May 15, 2024 | 385.85 | 378.85 | 378.85 | 386.5 | 376.05 | 124,304 |
| May 14, 2024 | 376.65 | 378.85 | 378.85 | 381.85 | 375.85 | 41,213 |
| May 13, 2024 | 381 | 375.5 | 375.5 | 383.95 | 365 | 190,021 |
| May 10, 2024 | 370.6 | 378.15 | 378.15 | 379 | 360.8 | 223,130 |
| May 09, 2024 | 385.45 | 368.65 | 368.65 | 389.95 | 366.75 | 234,361 |
| May 08, 2024 | 388.45 | 384.3 | 384.3 | 391.8 | 380.5 | 252,003 |
| May 07, 2024 | 400.15 | 390.4 | 390.4 | 405.2 | 382.8 | 263,839 |
| May 06, 2024 | 414.35 | 400.15 | 400.15 | 420.05 | 398.7 | 345,669 |
| May 03, 2024 | 422.25 | 410.55 | 410.55 | 423.9 | 407.8 | 463,770 |
| May 02, 2024 | 399 | 418.6 | 418.6 | 422.7 | 393 | 865,466 |