451.35
+23.5(+5.49%)
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 427.9 | 451.35 | 451.35 | 453.5 | 427.9 | 222,438 |
| July 25, 2024 | 413 | 427.85 | 427.85 | 432.3 | 411 | 136,994 |
| July 24, 2024 | 412.9 | 413.8 | 413.8 | 428.55 | 405 | 159,247 |
| July 23, 2024 | 428.4 | 412.9 | 412.9 | 428.4 | 381 | 299,106 |
| July 22, 2024 | 406.05 | 420.2 | 420.2 | 434 | 406.05 | 86,232 |
| July 19, 2024 | 430 | 418.8 | 418.8 | 430 | 410 | 150,929 |
| July 18, 2024 | 445.25 | 446 | 446 | 450 | 445.25 | 4,242 |
| July 16, 2024 | 446.8 | 451.8 | 451.8 | 460 | 441.7 | 126,700 |
| July 15, 2024 | 440 | 444.75 | 444.75 | 459.7 | 434 | 95,077 |
| July 12, 2024 | 441.75 | 436.15 | 436.15 | 447.85 | 433 | 58,722 |
| July 11, 2024 | 439.45 | 439.5 | 439.5 | 449 | 435.05 | 43,749 |
| July 10, 2024 | 451 | 438.2 | 438.2 | 460 | 429 | 138,111 |
| July 09, 2024 | 463 | 450.3 | 450.3 | 463.3 | 446 | 82,265 |
| July 08, 2024 | 462.9 | 457.15 | 457.15 | 469.6 | 445.1 | 93,477 |
| July 05, 2024 | 462 | 462.9 | 462.9 | 478 | 458 | 117,638 |
| July 04, 2024 | 466 | 459.7 | 459.7 | 472.15 | 455 | 97,094 |
| July 03, 2024 | 465 | 466 | 466 | 474.95 | 456 | 109,635 |
| July 02, 2024 | 474.3 | 464 | 464 | 481.7 | 456.1 | 131,984 |
| July 01, 2024 | 475 | 474.3 | 474.3 | 481 | 462.6 | 169,161 |
| June 28, 2024 | 453 | 469.95 | 469.95 | 477.2 | 442.55 | 229,703 |
| June 27, 2024 | 460 | 450.5 | 450.5 | 469 | 442.3 | 236,976 |
| June 26, 2024 | 443.45 | 458.95 | 458.95 | 484 | 442.85 | 669,928 |
| June 25, 2024 | 455.5 | 442.7 | 442.7 | 458.2 | 440.1 | 234,495 |
| June 24, 2024 | 430 | 446.55 | 446.55 | 452.5 | 426.5 | 485,411 |
| June 21, 2024 | 420 | 426.45 | 426.45 | 433.9 | 417.25 | 237,962 |
| June 20, 2024 | 421.25 | 424.85 | 424.85 | 448.25 | 420 | 686,745 |
| June 19, 2024 | 390 | 422 | 422 | 462.4 | 378.5 | 1.29M |
| June 18, 2024 | 390.6 | 390.2 | 390.2 | 400 | 385 | 151,443 |
| June 14, 2024 | 399 | 395.75 | 395.75 | 409 | 394 | 227,021 |
| June 13, 2024 | 392.9 | 395.5 | 395.5 | 399 | 387 | 201,350 |
| June 12, 2024 | 393.25 | 389.45 | 389.45 | 395.5 | 383.05 | 346,144 |
| June 11, 2024 | 373.8 | 389.1 | 389.1 | 399 | 372.55 | 813,377 |
| June 10, 2024 | 355 | 372.1 | 372.1 | 375 | 354 | 575,355 |
| June 07, 2024 | 352.1 | 353.75 | 353.75 | 370 | 349 | 562,498 |
| June 06, 2024 | 331 | 352.15 | 352.15 | 354.9 | 330.15 | 643,427 |
| June 05, 2024 | 289.05 | 326.2 | 326.2 | 331.25 | 289.05 | 326,452 |
| June 04, 2024 | 319 | 285.15 | 285.15 | 319 | 282.3 | 222,409 |
| June 03, 2024 | 325 | 320.8 | 320.8 | 325.7 | 312.8 | 202,025 |
| May 31, 2024 | 318.9 | 315.8 | 315.8 | 320.5 | 312.1 | 81,053 |
| May 30, 2024 | 310.2 | 318.9 | 318.9 | 323 | 306.15 | 150,246 |
| May 29, 2024 | 312.95 | 309.5 | 309.5 | 314.55 | 304.55 | 110,962 |
| May 28, 2024 | 322 | 312.95 | 312.95 | 323.2 | 309.55 | 119,859 |
| May 27, 2024 | 316 | 319.75 | 319.75 | 332.95 | 316 | 537,675 |
| May 24, 2024 | 316 | 310.3 | 310.3 | 322.8 | 305.55 | 234,191 |
| May 23, 2024 | 323 | 318.45 | 318.45 | 324.95 | 316 | 92,972 |
| May 22, 2024 | 304.9 | 323.4 | 323.4 | 325 | 304.5 | 411,287 |
| May 21, 2024 | 311.45 | 302.8 | 302.8 | 311.8 | 299 | 89,555 |
| May 18, 2024 | 312.5 | 311 | 311 | 316.3 | 310.25 | 25,609 |
| May 17, 2024 | 295.85 | 310.05 | 310.05 | 313.65 | 290.05 | 148,953 |
| May 16, 2024 | 295.8 | 295.9 | 295.9 | 299.7 | 294.05 | 48,108 |
| May 15, 2024 | 296.45 | 293.25 | 293.25 | 299.95 | 292.5 | 50,784 |
| May 14, 2024 | 289.15 | 295.6 | 295.6 | 298.25 | 286.35 | 64,762 |
| May 13, 2024 | 291.2 | 289.15 | 289.15 | 291.2 | 282.2 | 40,045 |
| May 10, 2024 | 283.85 | 290.45 | 290.45 | 298.95 | 283.75 | 91,167 |
| May 09, 2024 | 292 | 282.4 | 282.4 | 294.8 | 281 | 202,741 |
| May 08, 2024 | 303.45 | 295.1 | 295.1 | 303.95 | 290 | 106,254 |
| May 07, 2024 | 307.7 | 301.95 | 301.95 | 314.65 | 300.5 | 179,712 |
| May 06, 2024 | 305.25 | 310.45 | 310.45 | 311.95 | 305 | 60,575 |
| May 03, 2024 | 308.95 | 305.25 | 305.25 | 309.6 | 301.3 | 137,698 |
| May 02, 2024 | 307.35 | 307.4 | 307.4 | 324.45 | 306 | 145,626 |