Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $90.29 | $90.15 (-0.16%) | $91.92 | $90.14 | 94,811 | $2.81 B |
| 07/01/2024 | $91.96 | $90.26 (-1.85%) | $92.08 | $89.44 | 152,253 | $2.81 B |
| 06/28/2024 | $91.41 | $91.48 (0.08%) | $92.39 | $90.59 | 253,872 | $2.85 B |
| 06/27/2024 | $91.86 | $90.58 (-1.39%) | $91.86 | $90.15 | 117,449 | $2.82 B |
| 06/26/2024 | $92.42 | $91.39 (-1.11%) | $92.74 | $90.68 | 162,697 | $2.85 B |
| 06/25/2024 | $94.05 | $92.95 (-1.17%) | $94.05 | $92.20 | 96,241 | $2.89 B |
| 06/24/2024 | $93.46 | $93.99 (0.57%) | $94.48 | $93.41 | 108,670 | $2.93 B |
| 06/21/2024 | $92.43 | $93.12 (0.75%) | $93.60 | $92.00 | 434,457 | $2.90 B |
| 06/20/2024 | $91.49 | $92.24 (0.82%) | $92.54 | $91.49 | 121,989 | $2.87 B |
| 06/18/2024 | $92.60 | $91.96 (-0.69%) | $92.60 | $91.14 | 118,198 | $2.86 B |
| 06/17/2024 | $90.53 | $92.32 (1.98%) | $92.41 | $90.53 | 106,367 | $2.87 B |
| 06/14/2024 | $89.52 | $90.86 (1.5%) | $90.87 | $88.10 | 103,750 | $2.83 B |
| 06/13/2024 | $90.51 | $90.68 (0.19%) | $91.29 | $90.15 | 112,225 | $2.82 B |
| 06/12/2024 | $92.44 | $90.82 (-1.75%) | $92.64 | $90.05 | 102,492 | $2.83 B |
| 06/11/2024 | $89.20 | $90.69 (1.67%) | $90.86 | $89.17 | 173,383 | $2.82 B |
| 06/10/2024 | $90.15 | $89.81 (-0.38%) | $90.54 | $89.32 | 114,153 | $2.80 B |
| 06/07/2024 | $90.15 | $90.22 (0.08%) | $90.81 | $89.77 | 84,181 | $2.81 B |
| 06/06/2024 | $90.89 | $90.61 (-0.31%) | $91.76 | $90.03 | 142,023 | $2.82 B |
| 06/05/2024 | $90.66 | $91.25 (0.65%) | $91.48 | $89.80 | 69,988 | $2.84 B |
| 06/04/2024 | $91.32 | $90.15 (-1.28%) | $91.32 | $90.09 | 97,103 | $2.81 B |
| 06/03/2024 | $92.27 | $91.75 (-0.56%) | $92.27 | $91.32 | 129,307 | $2.86 B |
| 05/31/2024 | $90.97 | $91.97 (1.1%) | $92.05 | $90.78 | 145,423 | $2.86 B |
| 05/30/2024 | $91.37 | $90.92 (-0.49%) | $92.09 | $90.39 | 118,992 | $2.83 B |
| 05/29/2024 | $90.37 | $90.96 (0.65%) | $91.58 | $90.32 | 97,395 | $2.83 B |
| 05/28/2024 | $92.55 | $91.62 (-1%) | $92.55 | $91.11 | 82,100 | $2.85 B |
| 05/24/2024 | $91.37 | $92.00 (0.69%) | $92.37 | $90.45 | 119,545 | $2.86 B |
| 05/23/2024 | $91.12 | $90.57 (-0.6%) | $91.12 | $89.66 | 123,735 | $2.82 B |
| 05/22/2024 | $91.92 | $91.10 (-0.89%) | $92.26 | $90.38 | 110,636 | $2.84 B |
| 05/21/2024 | $91.92 | $91.98 (0.07%) | $92.54 | $91.60 | 92,339 | $2.86 B |
| 05/20/2024 | $91.64 | $92.05 (0.45%) | $93.48 | $90.95 | 110,262 | $2.87 B |
| 05/17/2024 | $92.44 | $91.33 (-1.2%) | $92.71 | $90.87 | 83,269 | $2.84 B |
| 05/16/2024 | $92.51 | $92.16 (-0.38%) | $92.56 | $91.46 | 95,176 | $2.87 B |
| 05/15/2024 | $92.48 | $92.70 (0.24%) | $93.35 | $91.87 | 122,114 | $2.89 B |
| 05/14/2024 | $94.86 | $91.54 (-3.5%) | $95.16 | $91.11 | 194,103 | $2.85 B |
| 05/13/2024 | $92.65 | $93.34 (0.74%) | $94.29 | $92.65 | 122,941 | $2.91 B |
| 05/10/2024 | $92.85 | $92.44 (-0.44%) | $93.37 | $91.95 | 95,520 | $2.88 B |
| 05/09/2024 | $91.53 | $92.20 (0.73%) | $92.74 | $91.23 | 242,770 | $2.87 B |
| 05/08/2024 | $91.33 | $91.23 (-0.11%) | $93.25 | $90.40 | 94,826 | $2.84 B |
| 05/07/2024 | $94.09 | $91.37 (-2.89%) | $96.43 | $91.10 | 151,464 | $2.85 B |
| 05/06/2024 | $91.07 | $92.89 (2%) | $92.95 | $91.07 | 127,791 | $2.89 B |
| 05/03/2024 | $91.75 | $90.95 (-0.87%) | $91.83 | $89.24 | 84,421 | $2.83 B |
| 05/02/2024 | $89.80 | $90.73 (1.04%) | $90.82 | $88.86 | 105,536 | $2.83 B |
| 05/01/2024 | $87.82 | $89.02 (1.37%) | $91.13 | $86.77 | 91,857 | $2.77 B |
| 04/30/2024 | $87.75 | $87.45 (-0.34%) | $88.88 | $87.22 | 136,456 | $2.72 B |
| 04/29/2024 | $89.25 | $88.76 (-0.55%) | $89.72 | $88.54 | 76,174 | $2.76 B |
| 04/26/2024 | $88.61 | $89.23 (0.7%) | $89.28 | $88.55 | 73,775 | $2.78 B |
| 04/25/2024 | $88.71 | $88.08 (-0.71%) | $88.71 | $86.61 | 114,832 | $2.74 B |
| 04/24/2024 | $89.69 | $89.81 (0.13%) | $90.91 | $88.94 | 64,100 | $2.80 B |
| 04/23/2024 | $89.12 | $90.22 (1.23%) | $90.33 | $88.82 | 80,850 | $2.81 B |
| 04/22/2024 | $88.45 | $88.79 (0.38%) | $89.20 | $88.09 | 67,855 | $2.76 B |
| 04/19/2024 | $87.49 | $88.40 (1.04%) | $88.98 | $87.42 | 98,489 | $2.75 B |
| 04/18/2024 | $88.01 | $87.91 (-0.11%) | $89.79 | $87.62 | 89,940 | $2.74 B |
| 04/17/2024 | $89.32 | $88.00 (-1.48%) | $89.32 | $87.65 | 94,598 | $2.74 B |
| 04/16/2024 | $89.13 | $88.95 (-0.2%) | $90.10 | $88.27 | 79,966 | $2.77 B |
| 04/15/2024 | $90.69 | $89.76 (-1.03%) | $90.95 | $89.22 | 73,936 | $2.80 B |
| 04/12/2024 | $91.27 | $90.05 (-1.34%) | $91.41 | $89.68 | 53,556 | $2.80 B |
| 04/11/2024 | $92.55 | $92.18 (-0.4%) | $92.75 | $90.81 | 117,699 | $2.87 B |
| 04/10/2024 | $93.43 | $91.83 (-1.71%) | $93.43 | $91.35 | 109,311 | $2.86 B |
| 04/09/2024 | $95.94 | $95.62 (-0.33%) | $96.45 | $94.62 | 56,305 | $2.98 B |
| 04/08/2024 | $97.24 | $95.82 (-1.46%) | $98.38 | $95.41 | 134,310 | $2.98 B |
| 04/05/2024 | $95.39 | $96.37 (1.03%) | $96.95 | $95.39 | 81,757 | $3.00 B |
| 04/04/2024 | $98.16 | $95.74 (-2.47%) | $98.55 | $95.32 | 103,467 | $2.98 B |
| 04/03/2024 | $95.69 | $97.60 (2%) | $97.69 | $95.69 | 121,207 | $3.04 B |
