295.95
-0.45(-0.15%)
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 26, 2024 | 299.35 | 295.95 | 295.95 | 304 | 291.55 | 92,619 |
July 25, 2024 | 292.5 | 296.4 | 296.4 | 312 | 286 | 231,603 |
July 24, 2024 | 288.8 | 293.15 | 293.15 | 294.2 | 288.6 | 25,060 |
July 23, 2024 | 290.8 | 288.8 | 288.8 | 291.45 | 278.65 | 64,218 |
July 22, 2024 | 285 | 284.25 | 284.25 | 285.75 | 279.55 | 8,797 |
July 19, 2024 | 295 | 285.8 | 285.8 | 296.7 | 284.1 | 126,308 |
July 18, 2024 | 304 | 296.7 | 296.7 | 305.15 | 294 | 56,435 |
July 16, 2024 | 303.05 | 302.4 | 302.4 | 306.05 | 301.55 | 28,808 |
July 15, 2024 | 304.75 | 302.65 | 302.65 | 308 | 299.05 | 58,746 |
July 12, 2024 | 309 | 303 | 303 | 315.9 | 301.1 | 54,937 |
July 11, 2024 | 305.25 | 306.05 | 306.05 | 309 | 303.05 | 59,512 |
July 10, 2024 | 314.2 | 304.35 | 304.35 | 314.7 | 298.4 | 92,783 |
July 09, 2024 | 319.9 | 312.05 | 312.05 | 319.9 | 310.6 | 64,364 |
July 08, 2024 | 314.3 | 314.9 | 314.9 | 321 | 309.95 | 111,911 |
July 05, 2024 | 306.7 | 309.95 | 309.95 | 312.95 | 302 | 68,758 |
July 04, 2024 | 308.25 | 305.3 | 305.3 | 320 | 304.15 | 220,635 |
July 03, 2024 | 311 | 312.65 | 312.65 | 316.9 | 310.8 | 55,370 |
July 02, 2024 | 309 | 311 | 311 | 313.95 | 307.55 | 52,249 |
July 01, 2024 | 315.65 | 308.95 | 308.95 | 315.65 | 308.05 | 54,572 |
June 28, 2024 | 313.2 | 312.5 | 312.5 | 317.95 | 310.05 | 58,565 |
June 27, 2024 | 322.65 | 311.6 | 311.6 | 324.75 | 306.8 | 94,448 |
June 26, 2024 | 327.95 | 321.5 | 321.5 | 328.4 | 319.5 | 67,153 |
June 25, 2024 | 330.25 | 328.6 | 328.6 | 335.85 | 326 | 163,352 |
June 24, 2024 | 323.3 | 327.05 | 327.05 | 327.3 | 319.8 | 15,866 |
June 21, 2024 | 316.9 | 327.35 | 327.35 | 342.8 | 313.1 | 1.11M |
June 20, 2024 | 295.45 | 301.15 | 301.15 | 308.9 | 293.4 | 145,034 |
June 19, 2024 | 296.65 | 294 | 294 | 301.95 | 293.05 | 152,896 |
June 18, 2024 | 298.55 | 296.6 | 296.6 | 304.85 | 291.8 | 103,705 |
June 14, 2024 | 294.7 | 295.6 | 295.6 | 298.9 | 292.35 | 59,994 |
June 13, 2024 | 297 | 293.45 | 293.45 | 299.6 | 291 | 76,543 |
June 12, 2024 | 297.9 | 296.4 | 296.4 | 300 | 295 | 49,014 |
June 11, 2024 | 295 | 296.1 | 296.1 | 300.5 | 293.1 | 76,932 |
June 10, 2024 | 303 | 292.55 | 292.55 | 308.95 | 290.1 | 164,461 |
June 07, 2024 | 301 | 305.95 | 305.95 | 308 | 296.75 | 83,735 |
June 06, 2024 | 293 | 300.05 | 300.05 | 304.8 | 292.65 | 108,063 |
June 05, 2024 | 288.55 | 292.2 | 292.2 | 301.2 | 272.9 | 125,027 |
June 04, 2024 | 306 | 286.3 | 286.3 | 306 | 265 | 231,797 |
June 03, 2024 | 309.8 | 307.25 | 307.25 | 309.8 | 298.15 | 136,038 |
May 31, 2024 | 304.7 | 301.95 | 301.95 | 306.15 | 296.55 | 74,657 |
May 30, 2024 | 314.4 | 303.1 | 303.1 | 314.4 | 300.05 | 92,847 |
May 29, 2024 | 314.95 | 312.35 | 312.35 | 317.35 | 311.05 | 117,101 |
May 28, 2024 | 315.95 | 313.3 | 313.3 | 319.2 | 307.05 | 147,694 |
May 27, 2024 | 322.1 | 314.2 | 314.2 | 323.95 | 311.05 | 123,916 |
May 24, 2024 | 330.15 | 326.15 | 326.15 | 332.6 | 323 | 120,561 |
May 23, 2024 | 337 | 333.6 | 333.6 | 338.95 | 325.55 | 196,115 |
May 22, 2024 | 313.8 | 334.5 | 334.5 | 340.2 | 309.2 | 324,414 |
May 21, 2024 | 314.8 | 312.65 | 312.65 | 323.25 | 310 | 169,389 |
May 18, 2024 | 317.95 | 314.9 | 314.9 | 324.9 | 313.2 | 41,124 |
May 17, 2024 | 315.45 | 316.7 | 316.7 | 319 | 313.05 | 104,883 |
May 16, 2024 | 306.65 | 315.85 | 315.85 | 321 | 305.35 | 379,300 |
May 15, 2024 | 305 | 306.5 | 306.5 | 308.9 | 301.45 | 156,626 |
May 14, 2024 | 298.05 | 304.4 | 304.4 | 309.75 | 296 | 1.59M |
May 13, 2024 | 281.6 | 298.05 | 298.05 | 299.65 | 272.1 | 525,860 |
May 10, 2024 | 281 | 278.65 | 278.65 | 285.7 | 271.1 | 135,516 |
May 09, 2024 | 269.55 | 279.6 | 279.6 | 285.1 | 268.1 | 534,745 |
May 08, 2024 | 264.6 | 269.55 | 269.55 | 275 | 262.55 | 113,759 |
May 07, 2024 | 275.3 | 264.6 | 264.6 | 278 | 262.1 | 197,391 |
May 06, 2024 | 287.05 | 274.7 | 274.7 | 293.8 | 273.05 | 182,748 |
May 03, 2024 | 297.35 | 284.75 | 284.75 | 301.1 | 281.05 | 261,647 |
May 02, 2024 | 299.4 | 296.55 | 296.55 | 329 | 294.3 | 1.02M |