Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $93.84 | $92.83 (-1.08%) | $93.92 | $92.74 | 160,377 | |
| 07/03/2024 | $92.28 | $93.58 (1.41%) | $93.83 | $91.77 | 2.44 M | $50.43 B |
| 07/02/2024 | $91.12 | $92.06 (1.03%) | $92.72 | $91.01 | 3.38 M | $49.61 B |
| 07/01/2024 | $91.50 | $91.59 (0.1%) | $91.70 | $90.16 | 8.33 M | $49.36 B |
| 06/28/2024 | $90.47 | $91.50 (1.14%) | $92.38 | $90.04 | 13.57 M | $49.31 B |
| 06/27/2024 | $89.65 | $89.43 (-0.25%) | $90.05 | $88.30 | 5.69 M | $48.19 B |
| 06/26/2024 | $88.96 | $90.05 (1.23%) | $90.33 | $88.70 | 4.60 M | $48.53 B |
| 06/25/2024 | $89.61 | $89.15 (-0.51%) | $89.80 | $88.17 | 4.62 M | $48.04 B |
| 06/24/2024 | $90.83 | $89.18 (-1.82%) | $91.46 | $89.00 | 4.77 M | $48.06 B |
| 06/21/2024 | $89.61 | $91.58 (2.2%) | $92.03 | $88.75 | 9.78 M | $49.35 B |
| 06/20/2024 | $92.50 | $89.02 (-3.76%) | $92.77 | $88.36 | 8.71 M | $47.97 B |
| 06/18/2024 | $90.80 | $93.45 (2.92%) | $93.69 | $90.20 | 4.95 M | $50.36 B |
| 06/17/2024 | $91.40 | $91.02 (-0.42%) | $91.40 | $89.89 | 5.09 M | $49.05 B |
| 06/14/2024 | $91.42 | $91.35 (-0.08%) | $92.51 | $90.62 | 3.86 M | $49.23 B |
| 06/13/2024 | $91.88 | $92.81 (1.01%) | $93.52 | $91.76 | 3.81 M | $50.02 B |
| 06/12/2024 | $95.00 | $94.52 (-0.51%) | $96.24 | $93.23 | 5.88 M | $50.94 B |
| 06/11/2024 | $93.54 | $93.53 (-0.01%) | $93.93 | $92.57 | 3.54 M | $50.40 B |
| 06/10/2024 | $92.16 | $94.30 (2.32%) | $94.86 | $91.93 | 4.99 M | $50.82 B |
| 06/07/2024 | $93.07 | $92.85 (-0.24%) | $93.79 | $92.33 | 4.61 M | $50.04 B |
| 06/06/2024 | $93.38 | $93.36 (-0.02%) | $93.68 | $92.64 | 12.71 M | $50.31 B |
| 06/05/2024 | $94.50 | $94.30 (-0.21%) | $94.99 | $93.72 | 16.76 M | $50.82 B |
| 06/04/2024 | $95.14 | $94.00 (-1.2%) | $95.62 | $93.70 | 8.08 M | $50.66 B |
| 06/03/2024 | $97.89 | $95.62 (-2.32%) | $98.10 | $94.19 | 4.27 M | $51.53 B |
| 05/31/2024 | $96.49 | $97.23 (0.77%) | $97.40 | $93.77 | 7.41 M | $52.40 B |
| 05/30/2024 | $95.60 | $96.33 (0.76%) | $96.88 | $95.49 | 7.11 M | $51.91 B |
| 05/29/2024 | $96.06 | $95.56 (-0.52%) | $97.49 | $95.45 | 7.52 M | $51.50 B |
| 05/28/2024 | $97.58 | $98.82 (1.27%) | $98.99 | $97.10 | 4.62 M | $53.25 B |
| 05/24/2024 | $100.03 | $98.23 (-1.8%) | $100.57 | $98.16 | 5.21 M | $52.94 B |
| 05/23/2024 | $99.98 | $98.14 (-1.84%) | $100.30 | $97.05 | 7.34 M | $52.89 B |
| 05/22/2024 | $98.05 | $99.49 (1.47%) | $99.69 | $97.18 | 9.16 M | $53.62 B |
| 05/21/2024 | $94.40 | $95.78 (1.46%) | $96.11 | $94.25 | 3.68 M | $51.62 B |
| 05/20/2024 | $94.47 | $96.46 (2.11%) | $97.59 | $94.30 | 6.16 M | $51.98 B |
| 05/17/2024 | $94.56 | $94.33 (-0.24%) | $94.62 | $93.48 | 3.61 M | $50.83 B |
| 05/16/2024 | $94.96 | $94.24 (-0.76%) | $95.70 | $94.14 | 5.33 M | $50.79 B |
| 05/15/2024 | $94.59 | $95.36 (0.81%) | $95.70 | $93.96 | 4.96 M | $51.39 B |
| 05/14/2024 | $92.72 | $93.86 (1.23%) | $94.07 | $92.72 | 3.81 M | $50.58 B |
| 05/13/2024 | $92.38 | $92.54 (0.17%) | $93.45 | $92.14 | 3.39 M | $49.87 B |
| 05/10/2024 | $92.14 | $91.50 (-0.69%) | $92.40 | $90.85 | 3.05 M | $49.31 B |
| 05/09/2024 | $91.72 | $91.48 (-0.26%) | $92.29 | $91.23 | 3.91 M | $49.30 B |
| 05/08/2024 | $91.07 | $91.99 (1.01%) | $92.20 | $89.82 | 4.84 M | $49.57 B |
| 05/07/2024 | $94.11 | $92.06 (-2.18%) | $96.14 | $91.86 | 7.41 M | $49.61 B |
| 05/06/2024 | $91.67 | $93.76 (2.28%) | $93.92 | $91.59 | 7.24 M | $50.53 B |
| 05/03/2024 | $91.67 | $91.36 (-0.34%) | $92.58 | $90.65 | 6.98 M | $49.41 B |
| 05/02/2024 | $90.04 | $89.46 (-0.64%) | $90.27 | $87.49 | 5.41 M | $48.38 B |
| 05/01/2024 | $90.43 | $88.79 (-1.81%) | $92.26 | $88.45 | 7.28 M | $48.02 B |
| 04/30/2024 | $92.86 | $91.98 (-0.95%) | $93.98 | $91.95 | 6.03 M | $49.74 B |
| 04/29/2024 | $92.88 | $93.18 (0.32%) | $93.98 | $92.66 | 6.11 M | $50.39 B |
| 04/26/2024 | $91.46 | $93.60 (2.34%) | $94.63 | $91.46 | 5.62 M | $50.62 B |
| 04/25/2024 | $91.65 | $92.21 (0.61%) | $92.49 | $89.82 | 6.24 M | $49.87 B |
| 04/24/2024 | $90.79 | $90.68 (-0.12%) | $91.69 | $89.40 | 7.14 M | $49.04 B |
| 04/23/2024 | $83.87 | $86.19 (2.77%) | $86.96 | $83.74 | 5.33 M | $46.61 B |
| 04/22/2024 | $82.32 | $83.53 (1.47%) | $84.40 | $81.68 | 4.37 M | $45.17 B |
| 04/19/2024 | $83.89 | $81.68 (-2.63%) | $84.21 | $80.90 | 6.91 M | $44.17 B |
| 04/18/2024 | $84.66 | $84.21 (-0.53%) | $85.92 | $83.78 | 5.26 M | $45.54 B |
| 04/17/2024 | $86.39 | $85.07 (-1.53%) | $87.03 | $84.70 | 4.82 M | $46.01 B |
| 04/16/2024 | $86.14 | $85.93 (-0.24%) | $86.88 | $85.46 | 3.45 M | $46.47 B |
| 04/15/2024 | $87.71 | $85.70 (-2.29%) | $87.84 | $85.05 | 4.39 M | $46.35 B |
| 04/12/2024 | $88.11 | $85.64 (-2.8%) | $88.61 | $85.56 | 5.43 M | $46.31 B |
| 04/11/2024 | $88.79 | $89.28 (0.55%) | $89.49 | $87.55 | 4.07 M | $48.28 B |
| 04/10/2024 | $89.48 | $88.09 (-1.55%) | $89.62 | $87.95 | 4.51 M | $47.64 B |
| 04/09/2024 | $90.26 | $91.67 (1.56%) | $91.82 | $90.05 | 4.99 M | $49.58 B |
| 04/08/2024 | $87.86 | $89.15 (1.47%) | $89.37 | $87.57 | 5.07 M | $48.21 B |
| 04/05/2024 | $86.18 | $87.57 (1.61%) | $88.10 | $85.90 | 3.59 M | $47.36 B |
