Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $109.39 | $108.76 (-0.58%) | $111.73 | $107.60 | 470,335 | $4.06 B |
| 06/27/2024 | $108.53 | $107.67 (-0.79%) | $108.90 | $105.37 | 258,630 | $4.02 B |
| 06/26/2024 | $107.00 | $107.71 (0.66%) | $107.82 | $106.42 | 152,436 | $4.02 B |
| 06/25/2024 | $108.73 | $107.82 (-0.84%) | $108.73 | $107.15 | 97,604 | $4.03 B |
| 06/24/2024 | $109.30 | $108.75 (-0.5%) | $109.49 | $108.20 | 120,511 | $4.06 B |
| 06/21/2024 | $108.21 | $109.32 (1.03%) | $109.48 | $107.09 | 423,368 | $4.08 B |
| 06/20/2024 | $108.81 | $108.63 (-0.17%) | $110.03 | $107.79 | 291,264 | $4.06 B |
| 06/18/2024 | $109.27 | $108.92 (-0.32%) | $109.83 | $108.20 | 154,618 | $4.07 B |
| 06/17/2024 | $106.58 | $109.03 (2.3%) | $109.35 | $105.80 | 192,322 | $4.07 B |
| 06/14/2024 | $107.07 | $106.74 (-0.31%) | $107.07 | $105.84 | 114,296 | $3.99 B |
| 06/13/2024 | $108.86 | $108.97 (0.1%) | $109.96 | $106.93 | 112,442 | $4.07 B |
| 06/12/2024 | $109.26 | $109.60 (0.31%) | $111.64 | $108.15 | 172,040 | $4.09 B |
| 06/11/2024 | $104.36 | $105.49 (1.08%) | $106.50 | $103.34 | 137,008 | $3.94 B |
| 06/10/2024 | $104.00 | $105.32 (1.27%) | $105.99 | $103.42 | 118,394 | $3.93 B |
| 06/07/2024 | $106.26 | $105.39 (-0.82%) | $107.40 | $104.52 | 111,848 | $3.94 B |
| 06/06/2024 | $108.50 | $107.54 (-0.88%) | $109.50 | $106.90 | 143,742 | $4.02 B |
| 06/05/2024 | $107.89 | $109.61 (1.59%) | $109.73 | $107.08 | 145,761 | $4.09 B |
| 06/04/2024 | $106.99 | $106.42 (-0.53%) | $106.99 | $105.48 | 178,419 | $3.98 B |
| 06/03/2024 | $108.48 | $108.21 (-0.25%) | $108.48 | $106.30 | 145,343 | $4.04 B |
| 05/31/2024 | $107.04 | $107.43 (0.36%) | $108.64 | $105.65 | 202,088 | $4.01 B |
| 05/30/2024 | $104.96 | $106.86 (1.81%) | $107.64 | $104.91 | 214,653 | $3.99 B |
| 05/29/2024 | $105.54 | $104.31 (-1.17%) | $106.41 | $104.30 | 98,283 | $3.90 B |
| 05/28/2024 | $110.84 | $107.51 (-3%) | $110.84 | $107.32 | 127,840 | $4.02 B |
| 05/24/2024 | $109.54 | $109.46 (-0.07%) | $110.99 | $108.69 | 122,215 | $4.09 B |
| 05/23/2024 | $108.82 | $108.08 (-0.68%) | $110.45 | $107.25 | 258,779 | $4.04 B |
| 05/22/2024 | $107.73 | $109.01 (1.19%) | $109.16 | $107.73 | 160,053 | $4.07 B |
| 05/21/2024 | $106.98 | $107.63 (0.61%) | $108.45 | $106.37 | 139,496 | $4.02 B |
| 05/20/2024 | $105.60 | $107.88 (2.16%) | $108.10 | $105.55 | 225,357 | $4.03 B |
| 05/17/2024 | $105.99 | $105.63 (-0.34%) | $106.13 | $104.71 | 111,240 | $3.95 B |
| 05/16/2024 | $107.17 | $105.46 (-1.6%) | $107.37 | $105.29 | 181,042 | $3.94 B |
| 05/15/2024 | $105.78 | $107.47 (1.6%) | $107.54 | $105.00 | 165,043 | $4.01 B |
| 05/14/2024 | $102.70 | $104.57 (1.82%) | $104.61 | $102.65 | 167,126 | $3.91 B |
| 05/13/2024 | $103.00 | $102.07 (-0.9%) | $103.11 | $101.75 | 145,594 | $3.81 B |
| 05/10/2024 | $102.26 | $102.13 (-0.13%) | $102.67 | $99.97 | 227,593 | $3.82 B |
| 05/09/2024 | $101.55 | $101.90 (0.34%) | $102.29 | $100.85 | 160,929 | $3.81 B |
| 05/08/2024 | $100.13 | $101.57 (1.44%) | $101.63 | $100.08 | 142,203 | $3.79 B |
| 05/07/2024 | $100.87 | $101.44 (0.57%) | $102.90 | $100.54 | 197,284 | $3.79 B |
| 05/06/2024 | $99.08 | $100.12 (1.05%) | $101.95 | $94.86 | 319,627 | $3.74 B |
| 05/03/2024 | $98.24 | $97.99 (-0.25%) | $98.97 | $95.94 | 259,377 | $3.66 B |
| 05/02/2024 | $93.25 | $95.63 (2.55%) | $95.86 | $90.40 | 432,160 | $3.57 B |
| 05/01/2024 | $94.99 | $96.08 (1.15%) | $97.65 | $92.83 | 428,149 | $3.59 B |
| 04/30/2024 | $96.48 | $95.84 (-0.66%) | $97.62 | $95.54 | 302,683 | $3.58 B |
| 04/29/2024 | $96.61 | $97.62 (1.05%) | $97.76 | $96.25 | 141,201 | $3.65 B |
| 04/26/2024 | $94.30 | $95.96 (1.76%) | $96.54 | $94.30 | 148,173 | $3.58 B |
| 04/25/2024 | $91.95 | $93.78 (1.99%) | $93.85 | $91.88 | 143,447 | $3.50 B |
| 04/24/2024 | $92.93 | $92.84 (-0.1%) | $94.63 | $92.15 | 140,288 | $3.47 B |
| 04/23/2024 | $91.10 | $93.10 (2.2%) | $94.85 | $91.10 | 171,817 | $3.48 B |
| 04/22/2024 | $90.76 | $91.03 (0.3%) | $91.34 | $89.36 | 121,742 | $3.40 B |
| 04/19/2024 | $89.81 | $89.70 (-0.12%) | $91.52 | $89.12 | 187,987 | $3.35 B |
| 04/18/2024 | $91.76 | $90.81 (-1.04%) | $93.36 | $90.71 | 198,089 | $3.39 B |
| 04/17/2024 | $95.47 | $92.43 (-3.18%) | $95.79 | $92.36 | 197,286 | $3.45 B |
| 04/16/2024 | $93.90 | $94.95 (1.12%) | $95.48 | $93.49 | 123,640 | $3.55 B |
| 04/15/2024 | $96.46 | $94.85 (-1.67%) | $97.40 | $94.13 | 117,751 | $3.54 B |
| 04/12/2024 | $98.10 | $96.52 (-1.61%) | $99.98 | $95.72 | 125,369 | $3.61 B |
| 04/11/2024 | $96.87 | $99.68 (2.9%) | $99.76 | $96.20 | 156,496 | $3.72 B |
| 04/10/2024 | $97.09 | $96.52 (-0.59%) | $98.79 | $95.92 | 192,651 | $3.61 B |
| 04/09/2024 | $99.68 | $100.75 (1.07%) | $100.87 | $98.03 | 124,645 | $3.76 B |
| 04/08/2024 | $98.58 | $99.04 (0.47%) | $100.04 | $98.31 | 170,713 | $3.70 B |
| 04/05/2024 | $97.38 | $97.96 (0.6%) | $98.34 | $96.28 | 185,253 | $3.66 B |
| 04/04/2024 | $100.82 | $97.42 (-3.37%) | $101.96 | $97.02 | 263,587 | $3.64 B |
| 04/03/2024 | $96.67 | $99.24 (2.66%) | $100.26 | $96.56 | 133,678 | $3.71 B |
| 04/02/2024 | $99.18 | $98.18 (-1.01%) | $99.56 | $96.93 | 244,080 | $3.67 B |
| 04/01/2024 | $101.91 | $101.34 (-0.56%) | $102.49 | $100.47 | 194,751 | $3.79 B |
