Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $87.68 | $87.30 (-0.43%) | $88.67 | $86.70 | 1.97 M | $17.36 B |
| 06/27/2024 | $88.00 | $87.62 (-0.43%) | $88.22 | $86.86 | 1.53 M | $17.43 B |
| 06/26/2024 | $88.53 | $87.96 (-0.64%) | $89.14 | $87.78 | 1.25 M | $17.50 B |
| 06/25/2024 | $89.95 | $89.21 (-0.82%) | $90.27 | $88.27 | 1.69 M | $17.74 B |
| 06/24/2024 | $92.14 | $89.81 (-2.53%) | $92.14 | $89.65 | 1.73 M | $17.86 B |
| 06/21/2024 | $91.78 | $91.51 (-0.29%) | $92.55 | $91.08 | 1.35 M | $18.20 B |
| 06/20/2024 | $91.36 | $91.73 (0.4%) | $92.34 | $90.49 | 1.36 M | $18.25 B |
| 06/18/2024 | $92.19 | $91.66 (-0.57%) | $93.17 | $91.45 | 899,972 | $18.23 B |
| 06/17/2024 | $92.72 | $92.46 (-0.28%) | $93.03 | $91.76 | 789,353 | $18.39 B |
| 06/14/2024 | $93.60 | $93.47 (-0.14%) | $93.74 | $92.77 | 668,916 | $18.59 B |
| 06/13/2024 | $94.73 | $94.20 (-0.56%) | $95.00 | $93.01 | 680,053 | $18.74 B |
| 06/12/2024 | $94.61 | $94.81 (0.21%) | $96.09 | $93.80 | 1.06 M | $18.86 B |
| 06/11/2024 | $94.53 | $93.77 (-0.8%) | $94.62 | $93.24 | 921,342 | $18.65 B |
| 06/10/2024 | $93.61 | $95.08 (1.57%) | $95.10 | $92.64 | 2.41 M | $18.91 B |
| 06/07/2024 | $94.77 | $94.38 (-0.41%) | $95.49 | $94.29 | 759,106 | $18.77 B |
| 06/06/2024 | $93.80 | $95.25 (1.55%) | $95.95 | $93.25 | 1.00 M | $18.95 B |
| 06/05/2024 | $94.95 | $94.23 (-0.76%) | $94.95 | $93.27 | 1.06 M | $18.74 B |
| 06/04/2024 | $94.61 | $94.56 (-0.05%) | $95.56 | $92.90 | 1.27 M | $18.81 B |
| 06/03/2024 | $94.33 | $94.72 (0.41%) | $95.23 | $92.30 | 1.68 M | $18.84 B |
| 05/31/2024 | $96.00 | $94.31 (-1.76%) | $96.13 | $90.79 | 3.40 M | $18.76 B |
| 05/30/2024 | $91.11 | $90.23 (-0.97%) | $91.52 | $89.67 | 1.70 M | $17.95 B |
| 05/29/2024 | $90.62 | $91.11 (0.54%) | $91.73 | $90.45 | 1.24 M | $18.12 B |
| 05/28/2024 | $94.08 | $91.68 (-2.55%) | $94.62 | $91.17 | 1.68 M | $18.24 B |
| 05/24/2024 | $93.79 | $94.89 (1.17%) | $95.11 | $93.79 | 691,431 | $18.83 B |
| 05/23/2024 | $96.35 | $94.44 (-1.98%) | $96.55 | $94.26 | 643,198 | $18.74 B |
| 05/22/2024 | $96.37 | $96.60 (0.24%) | $97.33 | $95.52 | 635,200 | $19.17 B |
| 05/21/2024 | $96.77 | $96.76 (-0.01%) | $97.13 | $95.30 | 847,867 | $19.20 B |
| 05/20/2024 | $97.29 | $97.21 (-0.08%) | $97.86 | $96.88 | 572,776 | $19.29 B |
| 05/17/2024 | $98.07 | $97.31 (-0.77%) | $98.07 | $96.55 | 547,018 | $19.31 B |
| 05/16/2024 | $98.15 | $97.90 (-0.25%) | $98.58 | $97.83 | 781,875 | $19.42 B |
| 05/15/2024 | $96.55 | $97.90 (1.4%) | $98.04 | $96.52 | 776,586 | $19.42 B |
| 05/14/2024 | $94.25 | $95.96 (1.81%) | $96.71 | $94.17 | 1.08 M | $19.04 B |
| 05/13/2024 | $94.72 | $92.83 (-2%) | $95.59 | $92.57 | 846,111 | $18.42 B |
| 05/10/2024 | $94.61 | $94.76 (0.16%) | $95.24 | $94.31 | 783,053 | $18.80 B |
| 05/09/2024 | $92.14 | $94.69 (2.77%) | $95.14 | $92.14 | 984,298 | $18.79 B |
| 05/08/2024 | $92.85 | $91.99 (-0.93%) | $93.08 | $91.88 | 649,900 | $18.25 B |
| 05/07/2024 | $93.11 | $93.42 (0.33%) | $94.34 | $93.06 | 965,595 | $18.53 B |
| 05/06/2024 | $91.19 | $92.40 (1.33%) | $92.46 | $90.39 | 847,257 | $18.33 B |
| 05/03/2024 | $90.85 | $90.64 (-0.23%) | $91.96 | $90.58 | 801,800 | $17.98 B |
| 05/02/2024 | $89.81 | $89.75 (-0.07%) | $90.05 | $87.96 | 1.26 M | $17.81 B |
| 05/01/2024 | $89.03 | $89.66 (0.71%) | $91.03 | $88.81 | 742,416 | $17.79 B |
| 04/30/2024 | $89.06 | $89.06 (0%) | $89.65 | $88.44 | 951,362 | $17.67 B |
| 04/29/2024 | $89.36 | $89.89 (0.59%) | $89.98 | $88.87 | 1.72 M | $17.83 B |
| 04/26/2024 | $89.67 | $88.84 (-0.93%) | $90.13 | $88.77 | 1.14 M | $17.63 B |
| 04/25/2024 | $90.09 | $89.93 (-0.18%) | $90.86 | $88.13 | 842,092 | $17.84 B |
| 04/24/2024 | $91.14 | $90.20 (-1.03%) | $92.12 | $90.15 | 1.00 M | $17.90 B |
| 04/23/2024 | $89.98 | $91.68 (1.89%) | $92.04 | $89.98 | 874,962 | $18.19 B |
| 04/22/2024 | $90.73 | $90.04 (-0.76%) | $90.98 | $89.75 | 912,061 | $17.86 B |
| 04/19/2024 | $90.92 | $90.42 (-0.55%) | $90.99 | $90.28 | 1.21 M | $17.94 B |
| 04/18/2024 | $89.75 | $90.41 (0.74%) | $90.81 | $89.41 | 1.58 M | $17.94 B |
| 04/17/2024 | $90.82 | $89.86 (-1.06%) | $90.86 | $89.69 | 955,663 | $17.83 B |
| 04/16/2024 | $91.74 | $90.53 (-1.32%) | $92.19 | $90.13 | 1.18 M | $17.96 B |
| 04/15/2024 | $94.14 | $92.04 (-2.23%) | $94.45 | $91.87 | 965,674 | $18.26 B |
| 04/12/2024 | $95.97 | $93.52 (-2.55%) | $96.17 | $92.88 | 977,998 | $18.55 B |
| 04/11/2024 | $96.58 | $96.12 (-0.48%) | $97.28 | $96.02 | 823,897 | $19.07 B |
| 04/10/2024 | $97.75 | $96.50 (-1.28%) | $98.38 | $96.27 | 1.14 M | $19.15 B |
| 04/09/2024 | $98.89 | $98.92 (0.03%) | $99.31 | $98.40 | 906,234 | $19.63 B |
| 04/08/2024 | $98.91 | $98.63 (-0.28%) | $98.91 | $97.96 | 916,610 | $19.57 B |
| 04/05/2024 | $99.23 | $98.60 (-0.63%) | $99.28 | $97.86 | 905,975 | $19.56 B |
| 04/04/2024 | $99.98 | $99.16 (-0.82%) | $100.85 | $98.87 | 1.38 M | $19.67 B |
| 04/03/2024 | $98.08 | $98.96 (0.9%) | $99.18 | $97.78 | 773,560 | $19.63 B |
| 04/02/2024 | $98.79 | $98.06 (-0.74%) | $99.01 | $97.49 | 900,612 | $19.46 B |
| 04/01/2024 | $101.04 | $99.24 (-1.78%) | $101.09 | $98.89 | 877,679 | $19.69 B |
