759.70
+0.15(+0.02%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 753 | 759.7 | 759.7 | 780 | 738 | 112,178 |
| July 25, 2024 | 760 | 759.55 | 759.55 | 780 | 730.2 | 266,531 |
| July 24, 2024 | 719.8 | 763.95 | 763.95 | 764.95 | 709 | 214,533 |
| July 23, 2024 | 711.25 | 729.2 | 729.2 | 733 | 690.25 | 245,099 |
| July 22, 2024 | 679.75 | 726.55 | 726.55 | 750 | 679.75 | 283,670 |
| July 19, 2024 | 740.05 | 715.5 | 715.5 | 749 | 710.5 | 177,639 |
| July 18, 2024 | 763 | 747.8 | 747.8 | 769 | 731.15 | 199,962 |
| July 16, 2024 | 751.3 | 761.95 | 761.95 | 772 | 750 | 225,934 |
| July 15, 2024 | 761 | 751.2 | 751.2 | 761 | 737.4 | 85,812 |
| July 12, 2024 | 744.75 | 761.35 | 761.35 | 775 | 740.15 | 186,048 |
| July 11, 2024 | 741 | 744.55 | 744.55 | 756.3 | 738 | 199,786 |
| July 10, 2024 | 771 | 753.6 | 753.6 | 771 | 738 | 278,194 |
| July 09, 2024 | 775 | 775.85 | 775.85 | 782 | 749.7 | 270,296 |
| July 08, 2024 | 788.05 | 781.75 | 781.75 | 794 | 756.95 | 253,871 |
| July 05, 2024 | 800.3 | 788.05 | 788.05 | 800.3 | 770 | 186,216 |
| July 04, 2024 | 791 | 800.3 | 800.3 | 809 | 781 | 343,857 |
| July 03, 2024 | 800 | 790.2 | 790.2 | 814.4 | 771 | 369,591 |
| July 02, 2024 | 744 | 796.75 | 796.75 | 796.8 | 740 | 656,506 |
| July 01, 2024 | 740 | 758.9 | 758.9 | 758.95 | 708 | 1M |
| June 28, 2024 | 724.9 | 722.85 | 722.85 | 736.95 | 712 | 113,075 |
| June 27, 2024 | 736.05 | 716.7 | 716.7 | 745.5 | 708 | 196,067 |
| June 26, 2024 | 748 | 733.85 | 733.85 | 754.95 | 732 | 106,948 |
| June 25, 2024 | 732 | 749.5 | 749.5 | 760 | 725 | 314,425 |
| June 24, 2024 | 757.2 | 744.85 | 744.85 | 766.95 | 729 | 1.79M |
| June 21, 2024 | 765.1 | 766.95 | 766.95 | 784.95 | 760 | 148,336 |
| June 20, 2024 | 762.25 | 775.55 | 775.55 | 784.95 | 738 | 196,878 |
| June 19, 2024 | 795 | 768.45 | 768.45 | 799 | 742.8 | 452,320 |
| June 18, 2024 | 798.35 | 781.9 | 781.9 | 815 | 769 | 325,855 |
| June 14, 2024 | 815 | 795.35 | 795.35 | 819.4 | 790 | 870,567 |
| June 13, 2024 | 845.7 | 810.5 | 810.5 | 845.7 | 801.9 | 771,427 |
| June 12, 2024 | 808.95 | 805.45 | 805.45 | 808.95 | 774 | 966,092 |
| June 11, 2024 | 768.8 | 770.45 | 770.45 | 770.45 | 750 | 243,207 |
| June 10, 2024 | 749.5 | 733.8 | 733.8 | 749.5 | 724 | 162,788 |
| June 07, 2024 | 715 | 752 | 752 | 752.6 | 700 | 326,032 |
| June 06, 2024 | 741 | 716.8 | 716.8 | 741 | 702 | 264,467 |
| June 05, 2024 | 663.35 | 732.15 | 732.15 | 733.15 | 663.35 | 636,518 |
| June 04, 2024 | 771.75 | 698.25 | 698.25 | 771.75 | 698.25 | 1.3M |
| June 03, 2024 | 735 | 735 | 735 | 735 | 735 | 131,958 |
| May 31, 2024 | 670 | 700 | 700 | 700 | 650 | 897,639 |
| May 30, 2024 | 675 | 666.7 | 666.7 | 675 | 650 | 190,006 |
| May 29, 2024 | 648 | 669.75 | 669.75 | 679.9 | 626.55 | 376,955 |
| May 28, 2024 | 669.9 | 651.25 | 651.25 | 670 | 621 | 557,302 |
| May 27, 2024 | 614 | 649.55 | 649.55 | 649.55 | 598.55 | 359,636 |
| May 24, 2024 | 614.5 | 618.65 | 618.65 | 618.65 | 605 | 102,012 |
| May 23, 2024 | 608.9 | 589.2 | 589.2 | 611.5 | 580 | 183,970 |
| May 22, 2024 | 614.9 | 603.55 | 603.55 | 623.45 | 600 | 128,826 |
| May 21, 2024 | 624.9 | 615.75 | 615.75 | 626 | 614 | 148,417 |
| May 18, 2024 | 620.95 | 620.1 | 620.1 | 632.35 | 602.2 | 57,701 |
| May 17, 2024 | 632 | 624.05 | 624.05 | 632.4 | 615 | 142,701 |
| May 16, 2024 | 638 | 627.35 | 627.35 | 639 | 610.9 | 174,189 |
| May 15, 2024 | 639 | 621 | 621 | 650 | 615 | 178,494 |
| May 14, 2024 | 590 | 624.85 | 624.85 | 629 | 580 | 202,286 |
| May 13, 2024 | 585.65 | 604.9 | 604.9 | 613.85 | 558.9 | 493,411 |
| May 10, 2024 | 575.95 | 588.3 | 588.3 | 602.45 | 560 | 447,449 |
| May 09, 2024 | 604.2 | 574.55 | 574.35 | 620.85 | 573.95 | 479,653 |
| May 08, 2024 | 553.2 | 604.15 | 603.94 | 604.95 | 548.2 | 1.22M |
| May 07, 2024 | 585 | 576.15 | 575.95 | 598.8 | 576.15 | 702,604 |
| May 06, 2024 | 649.8 | 606.45 | 606.24 | 649.8 | 606.45 | 332,026 |
| May 03, 2024 | 671.95 | 638.35 | 638.13 | 671.95 | 628.4 | 281,074 |
| May 02, 2024 | 600 | 657.85 | 657.62 | 658.45 | 600 | 545,918 |