Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $90.39 | $90.47 (0.09%) | $90.92 | $89.95 | 513,749 | $13.72 B |
| 07/03/2024 | $91.00 | $90.33 (-0.74%) | $91.28 | $89.90 | 739,019 | $13.70 B |
| 07/02/2024 | $89.56 | $90.82 (1.41%) | $90.94 | $89.56 | 1.07 M | $13.77 B |
| 07/01/2024 | $90.17 | $89.53 (-0.71%) | $90.21 | $89.02 | 775,273 | $13.58 B |
| 06/28/2024 | $90.00 | $90.08 (0.09%) | $90.47 | $89.51 | 2.07 M | $13.66 B |
| 06/27/2024 | $88.44 | $89.94 (1.7%) | $89.97 | $88.12 | 1.38 M | $13.64 B |
| 06/26/2024 | $88.00 | $88.43 (0.49%) | $89.14 | $87.83 | 937,948 | $13.41 B |
| 06/25/2024 | $88.74 | $88.25 (-0.55%) | $88.85 | $87.89 | 1.17 M | $13.38 B |
| 06/24/2024 | $89.03 | $88.74 (-0.33%) | $89.98 | $88.65 | 1.58 M | $13.46 B |
| 06/21/2024 | $89.48 | $88.92 (-0.63%) | $89.99 | $88.42 | 4.81 M | $13.48 B |
| 06/20/2024 | $88.65 | $89.36 (0.8%) | $89.85 | $88.09 | 1.50 M | $13.55 B |
| 06/18/2024 | $88.60 | $88.48 (-0.14%) | $89.87 | $88.22 | 1.61 M | $13.42 B |
| 06/17/2024 | $88.82 | $89.11 (0.33%) | $89.43 | $88.13 | 1.16 M | $13.51 B |
| 06/14/2024 | $88.34 | $89.09 (0.85%) | $89.73 | $88.02 | 1.29 M | $13.51 B |
| 06/13/2024 | $88.00 | $88.35 (0.4%) | $88.56 | $87.59 | 1.36 M | $13.40 B |
| 06/12/2024 | $89.92 | $88.40 (-1.69%) | $90.56 | $88.32 | 1.82 M | $13.40 B |
| 06/11/2024 | $90.15 | $89.71 (-0.49%) | $90.18 | $89.31 | 1.38 M | $13.60 B |
| 06/10/2024 | $88.80 | $90.34 (1.73%) | $90.41 | $87.74 | 1.84 M | $13.70 B |
| 06/07/2024 | $90.02 | $89.18 (-0.93%) | $90.67 | $88.99 | 1.47 M | $13.52 B |
| 06/06/2024 | $90.50 | $90.02 (-0.53%) | $91.30 | $89.91 | 1.83 M | $13.65 B |
| 06/05/2024 | $91.34 | $90.74 (-0.66%) | $91.47 | $90.07 | 1.28 M | $13.76 B |
| 06/04/2024 | $90.61 | $91.06 (0.5%) | $91.71 | $90.45 | 1.67 M | $13.81 B |
| 06/03/2024 | $92.24 | $90.90 (-1.45%) | $92.75 | $90.30 | 1.48 M | $13.78 B |
| 05/31/2024 | $90.12 | $92.24 (2.35%) | $92.41 | $89.60 | 3.30 M | $13.99 B |
| 05/30/2024 | $90.84 | $90.22 (-0.68%) | $90.89 | $89.55 | 2.66 M | $13.68 B |
| 05/29/2024 | $92.00 | $90.84 (-1.26%) | $92.38 | $90.78 | 1.33 M | $13.77 B |
| 05/28/2024 | $93.54 | $92.59 (-1.02%) | $94.15 | $92.49 | 1.50 M | $14.04 B |
| 05/24/2024 | $94.55 | $94.14 (-0.43%) | $94.67 | $93.75 | 1.04 M | $14.27 B |
| 05/23/2024 | $95.29 | $93.96 (-1.4%) | $95.29 | $93.76 | 1.35 M | $14.25 B |
| 05/22/2024 | $94.62 | $95.29 (0.71%) | $95.95 | $94.62 | 1.06 M | $14.45 B |
| 05/21/2024 | $94.53 | $94.50 (-0.03%) | $95.33 | $94.29 | 1.48 M | $14.33 B |
| 05/20/2024 | $95.20 | $94.90 (-0.32%) | $95.41 | $94.34 | 1.80 M | $14.39 B |
| 05/17/2024 | $96.61 | $95.21 (-1.45%) | $96.68 | $95.11 | 2.43 M | $14.44 B |
| 05/16/2024 | $95.59 | $96.87 (1.34%) | $97.24 | $94.64 | 2.72 M | $14.69 B |
| 05/15/2024 | $94.84 | $95.98 (1.2%) | $96.12 | $94.29 | 2.30 M | $14.55 B |
| 05/14/2024 | $94.30 | $93.13 (-1.24%) | $94.60 | $92.06 | 2.51 M | $14.12 B |
| 05/13/2024 | $91.47 | $94.32 (3.12%) | $94.73 | $91.39 | 3.46 M | $14.30 B |
| 05/10/2024 | $94.20 | $91.19 (-3.2%) | $94.82 | $90.53 | 9.73 M | $13.83 B |
| 05/09/2024 | $102.10 | $102.46 (0.35%) | $102.65 | $101.54 | 3.68 M | $15.54 B |
| 05/08/2024 | $101.37 | $102.12 (0.74%) | $102.16 | $100.90 | 1.72 M | $15.48 B |
| 05/07/2024 | $101.73 | $101.67 (-0.06%) | $101.84 | $101.03 | 941,898 | $15.42 B |
| 05/06/2024 | $100.09 | $101.08 (0.99%) | $101.36 | $100.09 | 1.14 M | $15.33 B |
| 05/03/2024 | $100.61 | $99.67 (-0.93%) | $100.91 | $98.73 | 1.72 M | $15.05 B |
| 05/02/2024 | $101.01 | $99.74 (-1.26%) | $101.01 | $97.71 | 1.94 M | $15.06 B |
| 05/01/2024 | $101.01 | $100.89 (-0.12%) | $102.39 | $100.74 | 767,625 | $15.23 B |
| 04/30/2024 | $101.16 | $100.93 (-0.23%) | $101.76 | $100.68 | 1.69 M | $15.24 B |
| 04/29/2024 | $101.71 | $101.78 (0.07%) | $102.83 | $101.62 | 705,694 | $15.37 B |
| 04/26/2024 | $102.18 | $101.68 (-0.49%) | $102.62 | $101.66 | 820,088 | $15.35 B |
| 04/25/2024 | $101.62 | $101.79 (0.17%) | $102.16 | $100.29 | 1.14 M | $15.37 B |
| 04/24/2024 | $101.72 | $102.19 (0.46%) | $102.60 | $101.71 | 996,793 | $15.43 B |
| 04/23/2024 | $101.35 | $101.76 (0.4%) | $102.11 | $101.12 | 996,354 | $15.36 B |
| 04/22/2024 | $101.61 | $100.88 (-0.72%) | $101.94 | $100.53 | 1.19 M | $15.23 B |
| 04/19/2024 | $100.69 | $101.50 (0.8%) | $101.72 | $100.45 | 1.31 M | $15.32 B |
| 04/18/2024 | $100.80 | $100.73 (-0.07%) | $101.39 | $100.02 | 1.39 M | $15.21 B |
| 04/17/2024 | $101.36 | $100.34 (-1.01%) | $102.25 | $100.27 | 1.30 M | $15.15 B |
| 04/16/2024 | $102.16 | $101.33 (-0.81%) | $102.34 | $101.07 | 935,685 | $15.30 B |
| 04/15/2024 | $103.87 | $102.22 (-1.59%) | $104.45 | $101.90 | 1.58 M | $15.43 B |
| 04/12/2024 | $104.33 | $103.47 (-0.82%) | $104.39 | $102.94 | 1.04 M | $15.62 B |
| 04/11/2024 | $104.38 | $105.09 (0.68%) | $106.11 | $104.08 | 1.37 M | $15.87 B |
| 04/10/2024 | $106.31 | $104.38 (-1.82%) | $107.12 | $104.02 | 1.18 M | $15.76 B |
| 04/09/2024 | $106.14 | $107.57 (1.35%) | $107.60 | $105.74 | 1.23 M | $16.24 B |
| 04/08/2024 | $106.23 | $105.82 (-0.39%) | $106.69 | $105.62 | 1.01 M | $15.98 B |
