182.77
+3.52(+1.96%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 180.67 | 182.77 | 182.77 | 183.7 | 179.74 | 243,862 |
| July 25, 2024 | 179.91 | 179.25 | 179.25 | 181.59 | 178.09 | 138,806 |
| July 24, 2024 | 176.93 | 181.69 | 181.69 | 182.71 | 176.82 | 266,107 |
| July 23, 2024 | 177.58 | 177.03 | 177.03 | 178.42 | 172.9 | 302,645 |
| July 22, 2024 | 178.41 | 177.58 | 177.58 | 180.33 | 175.7 | 285,001 |
| July 19, 2024 | 183.25 | 179.31 | 179.31 | 183.68 | 178.86 | 208,480 |
| July 18, 2024 | 183.77 | 182.84 | 182.84 | 183.98 | 181.43 | 387,263 |
| July 16, 2024 | 184.85 | 183.32 | 183.32 | 186.99 | 182.4 | 382,021 |
| July 15, 2024 | 182 | 184.85 | 184.85 | 187.68 | 181.19 | 420,022 |
| July 12, 2024 | 181.52 | 181.68 | 181.68 | 184.5 | 180.91 | 311,221 |
| July 11, 2024 | 184.5 | 181.51 | 181.51 | 185.69 | 181.25 | 328,184 |
| July 10, 2024 | 187.25 | 183.6 | 183.6 | 188.13 | 182 | 471,178 |
| July 09, 2024 | 187.31 | 187.01 | 187.01 | 191.19 | 186.01 | 419,352 |
| July 08, 2024 | 191.99 | 187.31 | 187.31 | 192.63 | 187 | 409,710 |
| July 05, 2024 | 192.7 | 191.47 | 191.47 | 196.31 | 191.3 | 398,919 |
| July 04, 2024 | 200 | 192.7 | 192.7 | 201 | 190.65 | 1.94M |
| July 03, 2024 | 191 | 189.94 | 189.94 | 191.49 | 189.24 | 211,614 |
| July 02, 2024 | 190.5 | 189.96 | 189.96 | 191.16 | 187.5 | 223,270 |
| July 01, 2024 | 188 | 189.71 | 189.71 | 192.96 | 188 | 383,869 |
| June 28, 2024 | 190.45 | 188.54 | 188.54 | 193.11 | 187.9 | 406,023 |
| June 27, 2024 | 191.5 | 189.97 | 189.97 | 203.21 | 188.79 | 974,197 |
| June 26, 2024 | 195.9 | 191.5 | 191.5 | 195.9 | 190.36 | 245,502 |
| June 25, 2024 | 195 | 195.09 | 195.09 | 197.13 | 192.9 | 287,179 |
| June 24, 2024 | 199 | 193.61 | 193.61 | 200.75 | 190.15 | 755,415 |
| June 21, 2024 | 207.3 | 201.52 | 201.52 | 212.75 | 201 | 790,637 |
| June 20, 2024 | 207.1 | 205.69 | 205.69 | 208.74 | 204.32 | 378,982 |
| June 19, 2024 | 201.8 | 206.08 | 206.08 | 209.51 | 199.53 | 756,937 |
| June 18, 2024 | 204.2 | 201.92 | 201.92 | 205.61 | 201.2 | 436,713 |
| June 14, 2024 | 205 | 201.17 | 201.17 | 205 | 200.45 | 323,505 |
| June 13, 2024 | 205 | 204.76 | 204.76 | 210 | 204.11 | 433,527 |
| June 12, 2024 | 204.38 | 204.25 | 204.25 | 205.84 | 202.19 | 402,703 |
| June 11, 2024 | 202 | 204.38 | 204.38 | 206 | 199.02 | 423,496 |
| June 10, 2024 | 203 | 201.27 | 201.27 | 206.5 | 200.85 | 523,590 |
| June 07, 2024 | 196 | 200.85 | 200.85 | 201.6 | 194.6 | 458,421 |
| June 06, 2024 | 192 | 194.35 | 194.35 | 196.45 | 192 | 190,455 |
| June 05, 2024 | 184.5 | 191.75 | 191.75 | 193 | 177.15 | 506,810 |
| June 04, 2024 | 196.5 | 184.5 | 184.5 | 196.5 | 172 | 905,720 |
| June 03, 2024 | 194 | 196.85 | 196.85 | 198.1 | 190.45 | 510,406 |
| May 31, 2024 | 184.9 | 186.5 | 186.5 | 189.4 | 184.25 | 253,899 |
| May 30, 2024 | 189.8 | 184.9 | 184.9 | 191.45 | 183.1 | 310,172 |
| May 29, 2024 | 193.25 | 189.8 | 189.8 | 193.55 | 188 | 273,325 |
| May 28, 2024 | 195 | 192.65 | 192.65 | 195.45 | 189.9 | 273,819 |
| May 27, 2024 | 197.45 | 194.95 | 194.95 | 197.65 | 194 | 258,285 |
| May 24, 2024 | 198.55 | 196.75 | 196.75 | 199.35 | 195.4 | 305,368 |
| May 23, 2024 | 199.6 | 198.55 | 198.55 | 201 | 198 | 254,477 |
| May 22, 2024 | 196.5 | 199.05 | 199.05 | 200 | 192.05 | 463,239 |
| May 21, 2024 | 198.95 | 196.35 | 196.35 | 200.2 | 196 | 389,850 |
| May 18, 2024 | 200.4 | 198.65 | 198.65 | 201.5 | 197.6 | 67,898 |
| May 17, 2024 | 198.45 | 198.55 | 198.55 | 201.9 | 197.6 | 300,074 |
| May 16, 2024 | 200 | 197.6 | 197.6 | 202 | 197 | 330,259 |
| May 15, 2024 | 200.8 | 199 | 199 | 204.1 | 198 | 426,920 |
| May 14, 2024 | 201 | 200.85 | 200.85 | 201.4 | 197.35 | 184,442 |
| May 13, 2024 | 207.05 | 199.15 | 199.15 | 207.5 | 197.3 | 1.05M |
| May 10, 2024 | 210 | 206.9 | 206.9 | 215 | 204.45 | 2.84M |
| May 09, 2024 | 204.9 | 202.6 | 202.6 | 206.35 | 200 | 646,213 |
| May 08, 2024 | 197.45 | 203.35 | 203.35 | 207.35 | 195.5 | 966,839 |
| May 07, 2024 | 203.4 | 195.4 | 195.4 | 204.45 | 194 | 834,753 |
| May 06, 2024 | 212 | 203.25 | 203.25 | 214 | 202 | 902,975 |
| May 03, 2024 | 216.25 | 212.85 | 212.85 | 217.35 | 210.6 | 589,530 |
| May 02, 2024 | 214.85 | 216.5 | 216.5 | 217.7 | 211.9 | 1.11M |