Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $88.86 | $90.02 (1.31%) | $90.18 | $88.53 | 16,047 | |
| 07/01/2024 | $92.74 | $90.00 (-2.95%) | $92.74 | $88.65 | 427,331 | $2.14 B |
| 06/28/2024 | $95.20 | $92.74 (-2.58%) | $95.47 | $91.56 | 386,064 | $2.20 B |
| 06/27/2024 | $94.74 | $94.34 (-0.42%) | $95.15 | $92.50 | 259,515 | $2.24 B |
| 06/26/2024 | $95.84 | $95.19 (-0.68%) | $96.54 | $94.75 | 215,614 | $2.26 B |
| 06/25/2024 | $98.65 | $96.04 (-2.65%) | $98.65 | $95.82 | 138,834 | $2.28 B |
| 06/24/2024 | $99.26 | $99.07 (-0.19%) | $100.65 | $98.00 | 190,212 | $2.35 B |
| 06/21/2024 | $99.31 | $98.85 (-0.46%) | $99.73 | $98.23 | 385,806 | $2.35 B |
| 06/20/2024 | $98.59 | $99.41 (0.83%) | $99.87 | $98.17 | 123,089 | $2.36 B |
| 06/18/2024 | $99.65 | $99.33 (-0.32%) | $101.18 | $99.23 | 160,281 | $2.36 B |
| 06/17/2024 | $97.91 | $99.65 (1.78%) | $100.54 | $97.91 | 156,396 | $2.37 B |
| 06/14/2024 | $98.57 | $98.40 (-0.17%) | $98.92 | $96.34 | 193,670 | $2.34 B |
| 06/13/2024 | $100.68 | $100.03 (-0.65%) | $100.75 | $99.25 | 168,270 | $2.38 B |
| 06/12/2024 | $102.89 | $101.10 (-1.74%) | $106.45 | $100.89 | 192,137 | $2.40 B |
| 06/11/2024 | $99.10 | $100.22 (1.13%) | $100.56 | $98.27 | 159,289 | $2.38 B |
| 06/10/2024 | $100.34 | $99.52 (-0.82%) | $101.34 | $99.35 | 190,342 | $2.36 B |
| 06/07/2024 | $101.75 | $101.05 (-0.69%) | $102.66 | $100.76 | 157,586 | $2.40 B |
| 06/06/2024 | $104.10 | $103.19 (-0.87%) | $104.93 | $102.89 | 166,585 | $2.45 B |
| 06/05/2024 | $105.49 | $104.69 (-0.76%) | $105.49 | $103.06 | 137,048 | $2.49 B |
| 06/04/2024 | $105.78 | $105.29 (-0.46%) | $106.88 | $105.25 | 171,159 | $2.50 B |
| 06/03/2024 | $107.51 | $106.31 (-1.12%) | $108.64 | $106.18 | 224,118 | $2.53 B |
| 05/31/2024 | $105.26 | $106.88 (1.54%) | $106.96 | $103.93 | 307,500 | $2.54 B |
| 05/30/2024 | $103.77 | $104.86 (1.05%) | $105.02 | $103.19 | 127,670 | $2.49 B |
| 05/29/2024 | $102.72 | $102.51 (-0.2%) | $102.96 | $101.13 | 230,752 | $2.44 B |
| 05/28/2024 | $105.43 | $103.80 (-1.55%) | $105.51 | $103.18 | 191,103 | $2.47 B |
| 05/24/2024 | $104.41 | $104.78 (0.35%) | $104.99 | $103.66 | 175,217 | $2.49 B |
| 05/23/2024 | $105.81 | $103.54 (-2.15%) | $105.81 | $103.27 | 306,389 | $2.46 B |
| 05/22/2024 | $105.82 | $105.89 (0.07%) | $106.57 | $105.25 | 148,414 | $2.52 B |
| 05/21/2024 | $106.21 | $106.41 (0.19%) | $106.66 | $105.11 | 200,947 | $2.53 B |
| 05/20/2024 | $108.89 | $106.42 (-2.27%) | $108.89 | $106.18 | 223,178 | $2.53 B |
| 05/17/2024 | $108.11 | $108.88 (0.71%) | $109.59 | $107.25 | 258,588 | $2.59 B |
| 05/16/2024 | $108.30 | $108.08 (-0.2%) | $109.02 | $107.30 | 234,423 | $2.57 B |
| 05/15/2024 | $110.37 | $108.30 (-1.88%) | $110.65 | $107.98 | 329,621 | $2.57 B |
| 05/14/2024 | $108.51 | $109.21 (0.65%) | $110.76 | $107.12 | 458,311 | $2.59 B |
| 05/13/2024 | $102.41 | $106.51 (4%) | $108.00 | $102.41 | 454,993 | $2.53 B |
| 05/10/2024 | $102.22 | $102.40 (0.18%) | $103.10 | $101.23 | 279,093 | $2.43 B |
| 05/09/2024 | $99.28 | $102.28 (3.02%) | $102.52 | $99.00 | 278,481 | $2.44 B |
| 05/08/2024 | $96.98 | $98.70 (1.77%) | $98.77 | $96.80 | 236,068 | $2.36 B |
| 05/07/2024 | $98.85 | $98.05 (-0.81%) | $99.70 | $97.91 | 378,932 | $2.34 B |
| 05/06/2024 | $97.46 | $98.70 (1.27%) | $99.17 | $97.30 | 427,042 | $2.36 B |
| 05/03/2024 | $96.69 | $96.54 (-0.16%) | $96.70 | $94.46 | 298,322 | $2.30 B |
| 05/02/2024 | $94.60 | $94.96 (0.38%) | $96.12 | $92.70 | 362,815 | $2.27 B |
| 05/01/2024 | $92.53 | $93.52 (1.07%) | $95.40 | $92.07 | 564,942 | $2.23 B |
| 04/30/2024 | $91.69 | $92.71 (1.11%) | $93.49 | $90.82 | 493,929 | $2.21 B |
| 04/29/2024 | $91.36 | $92.36 (1.09%) | $94.45 | $91.36 | 745,112 | $2.20 B |
| 04/26/2024 | $91.53 | $91.21 (-0.35%) | $93.00 | $90.82 | 757,665 | $2.18 B |
| 04/25/2024 | $89.83 | $90.85 (1.14%) | $92.58 | $89.69 | 575,385 | $2.17 B |
| 04/24/2024 | $98.15 | $90.71 (-7.58%) | $100.00 | $87.50 | 1.85 M | $2.16 B |
| 04/23/2024 | $99.73 | $100.28 (0.55%) | $101.25 | $99.73 | 592,182 | $2.39 B |
| 04/22/2024 | $99.82 | $99.70 (-0.12%) | $100.70 | $98.78 | 346,392 | $2.38 B |
| 04/19/2024 | $97.81 | $100.00 (2.24%) | $100.14 | $97.81 | 383,560 | $2.39 B |
| 04/18/2024 | $96.49 | $98.39 (1.97%) | $99.85 | $95.52 | 568,419 | $2.35 B |
| 04/17/2024 | $98.44 | $96.15 (-2.33%) | $99.12 | $95.14 | 255,730 | $2.29 B |
| 04/16/2024 | $96.44 | $98.26 (1.89%) | $99.25 | $95.36 | 258,141 | $2.34 B |
| 04/15/2024 | $100.49 | $97.53 (-2.95%) | $100.63 | $96.52 | 248,374 | $2.33 B |
| 04/12/2024 | $101.19 | $99.85 (-1.32%) | $102.26 | $99.37 | 223,562 | $2.38 B |
| 04/11/2024 | $104.95 | $102.25 (-2.57%) | $104.95 | $101.66 | 289,422 | $2.44 B |
| 04/10/2024 | $105.17 | $104.52 (-0.62%) | $105.85 | $103.00 | 291,399 | $2.49 B |
| 04/09/2024 | $106.35 | $108.71 (2.22%) | $108.71 | $106.35 | 260,764 | $2.59 B |
| 04/08/2024 | $106.50 | $105.50 (-0.94%) | $107.40 | $104.79 | 258,532 | $2.52 B |
| 04/05/2024 | $107.22 | $106.01 (-1.13%) | $108.65 | $104.85 | 300,189 | $2.53 B |
| 04/04/2024 | $110.32 | $107.80 (-2.28%) | $110.57 | $107.58 | 239,361 | $2.57 B |
| 04/03/2024 | $110.48 | $108.87 (-1.46%) | $111.12 | $108.77 | 111,862 | $2.60 B |
| 04/02/2024 | $113.45 | $110.72 (-2.41%) | $113.87 | $109.05 | 220,347 | $2.64 B |
