Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $110.26 | $111.76 (1.36%) | $113.28 | $110.26 | 710,607 | $8.06 B |
| 07/01/2024 | $111.62 | $110.36 (-1.13%) | $112.09 | $108.44 | 777,730 | $7.95 B |
| 06/28/2024 | $110.82 | $111.47 (0.59%) | $113.50 | $110.18 | 7.34 M | $8.03 B |
| 06/27/2024 | $108.21 | $109.65 (1.33%) | $109.73 | $106.85 | 780,814 | $7.90 B |
| 06/26/2024 | $106.19 | $108.23 (1.92%) | $109.98 | $106.09 | 738,914 | $7.80 B |
| 06/25/2024 | $106.79 | $106.10 (-0.65%) | $106.80 | $105.05 | 603,801 | $7.65 B |
| 06/24/2024 | $105.02 | $106.45 (1.36%) | $109.24 | $104.89 | 647,799 | $7.67 B |
| 06/21/2024 | $105.00 | $105.77 (0.73%) | $105.95 | $102.96 | 840,738 | $7.62 B |
| 06/20/2024 | $107.36 | $105.00 (-2.2%) | $108.25 | $104.58 | 466,986 | $7.57 B |
| 06/18/2024 | $107.40 | $107.18 (-0.2%) | $107.50 | $105.95 | 538,386 | $7.73 B |
| 06/17/2024 | $104.54 | $107.06 (2.41%) | $107.19 | $103.51 | 441,905 | $7.72 B |
| 06/14/2024 | $103.00 | $104.24 (1.2%) | $104.28 | $103.00 | 349,848 | $7.51 B |
| 06/13/2024 | $105.25 | $104.79 (-0.44%) | $105.91 | $102.94 | 361,083 | $7.55 B |
| 06/12/2024 | $104.76 | $105.26 (0.48%) | $106.15 | $103.75 | 435,282 | $7.59 B |
| 06/11/2024 | $101.79 | $102.63 (0.83%) | $102.80 | $100.37 | 342,048 | $7.40 B |
| 06/10/2024 | $100.20 | $102.21 (2.01%) | $103.48 | $99.63 | 395,158 | $7.37 B |
| 06/07/2024 | $102.28 | $101.40 (-0.86%) | $102.79 | $100.50 | 526,500 | $7.31 B |
| 06/06/2024 | $101.96 | $102.87 (0.89%) | $104.36 | $101.01 | 488,471 | $7.41 B |
| 06/05/2024 | $100.92 | $102.44 (1.51%) | $103.43 | $100.00 | 543,504 | $7.38 B |
| 06/04/2024 | $101.77 | $99.59 (-2.14%) | $101.90 | $99.09 | 454,481 | $7.18 B |
| 06/03/2024 | $102.29 | $101.93 (-0.35%) | $103.44 | $99.72 | 519,701 | $7.35 B |
| 05/31/2024 | $101.50 | $101.14 (-0.35%) | $101.50 | $98.33 | 639,003 | $7.29 B |
| 05/30/2024 | $101.75 | $101.23 (-0.51%) | $103.61 | $100.86 | 558,824 | $7.30 B |
| 05/29/2024 | $102.39 | $101.97 (-0.41%) | $103.43 | $101.89 | 407,502 | $7.35 B |
| 05/28/2024 | $103.12 | $104.53 (1.37%) | $105.20 | $101.95 | 541,814 | $7.53 B |
| 05/24/2024 | $102.20 | $102.33 (0.13%) | $103.34 | $101.24 | 531,520 | $7.38 B |
| 05/23/2024 | $102.59 | $101.43 (-1.13%) | $103.73 | $101.10 | 648,185 | $7.31 B |
| 05/22/2024 | $103.04 | $101.16 (-1.82%) | $103.19 | $99.88 | 578,411 | $7.29 B |
| 05/21/2024 | $100.86 | $102.36 (1.49%) | $102.84 | $100.11 | 383,314 | $7.38 B |
| 05/20/2024 | $100.49 | $102.38 (1.88%) | $103.70 | $100.41 | 691,331 | $7.38 B |
| 05/17/2024 | $102.53 | $100.85 (-1.64%) | $102.62 | $99.74 | 424,448 | $7.27 B |
| 05/16/2024 | $103.00 | $101.60 (-1.36%) | $103.23 | $101.46 | 620,754 | $7.32 B |
| 05/15/2024 | $103.65 | $103.37 (-0.27%) | $104.20 | $102.06 | 673,594 | $7.45 B |
| 05/14/2024 | $103.00 | $102.88 (-0.12%) | $103.28 | $102.34 | 499,570 | $7.42 B |
| 05/13/2024 | $103.00 | $102.61 (-0.38%) | $103.68 | $101.30 | 514,454 | $7.40 B |
| 05/10/2024 | $101.71 | $101.94 (0.23%) | $102.23 | $100.67 | 607,664 | $7.35 B |
| 05/09/2024 | $102.00 | $101.39 (-0.6%) | $102.07 | $100.74 | 527,185 | $7.31 B |
| 05/08/2024 | $101.64 | $101.43 (-0.21%) | $103.66 | $101.34 | 478,235 | $7.31 B |
| 05/07/2024 | $104.32 | $103.00 (-1.27%) | $104.43 | $101.90 | 772,650 | $7.42 B |
| 05/06/2024 | $104.11 | $103.51 (-0.58%) | $107.00 | $102.25 | 695,695 | $7.46 B |
| 05/03/2024 | $101.81 | $102.85 (1.02%) | $103.49 | $101.60 | 629,777 | $7.41 B |
| 05/02/2024 | $100.28 | $98.98 (-1.3%) | $100.75 | $95.37 | 1.14 M | $7.13 B |
| 05/01/2024 | $99.33 | $99.12 (-0.21%) | $102.00 | $96.60 | 775,202 | $7.14 B |
| 04/30/2024 | $102.86 | $101.95 (-0.88%) | $104.61 | $101.88 | 1.07 M | $7.35 B |
| 04/29/2024 | $101.59 | $104.00 (2.37%) | $104.81 | $101.54 | 479,752 | $7.50 B |
| 04/26/2024 | $101.51 | $101.71 (0.2%) | $104.03 | $101.51 | 427,262 | $7.33 B |
| 04/25/2024 | $100.68 | $100.58 (-0.1%) | $101.59 | $99.50 | 423,225 | $7.25 B |
| 04/24/2024 | $100.57 | $100.72 (0.15%) | $101.85 | $98.40 | 274,442 | $7.26 B |
| 04/23/2024 | $95.96 | $98.80 (2.96%) | $99.64 | $95.17 | 450,468 | $7.12 B |
| 04/22/2024 | $93.36 | $95.58 (2.38%) | $96.54 | $91.93 | 625,278 | $6.89 B |
| 04/19/2024 | $94.30 | $92.81 (-1.58%) | $94.83 | $91.09 | 639,698 | $6.69 B |
| 04/18/2024 | $96.20 | $95.16 (-1.08%) | $96.45 | $94.22 | 502,243 | $6.86 B |
| 04/17/2024 | $100.39 | $96.39 (-3.98%) | $104.90 | $96.10 | 691,558 | $6.95 B |
| 04/16/2024 | $98.41 | $99.85 (1.46%) | $100.25 | $97.27 | 725,275 | $7.20 B |
| 04/15/2024 | $99.36 | $97.51 (-1.86%) | $99.70 | $97.33 | 338,586 | $7.03 B |
| 04/12/2024 | $100.46 | $98.40 (-2.05%) | $100.81 | $97.36 | 337,067 | $7.09 B |
| 04/11/2024 | $100.46 | $102.48 (2.01%) | $103.26 | $99.22 | 431,871 | $7.39 B |
| 04/10/2024 | $100.20 | $99.46 (-0.74%) | $101.38 | $98.92 | 416,431 | $7.17 B |
| 04/09/2024 | $102.63 | $102.78 (0.15%) | $102.89 | $101.15 | 443,869 | $7.41 B |
| 04/08/2024 | $101.29 | $101.40 (0.11%) | $101.99 | $99.91 | 451,677 | $7.31 B |
| 04/05/2024 | $98.35 | $100.67 (2.36%) | $101.94 | $98.00 | 576,429 | $7.26 B |
| 04/04/2024 | $102.77 | $98.56 (-4.1%) | $104.59 | $98.43 | 891,636 | $7.10 B |
| 04/03/2024 | $98.61 | $101.43 (2.86%) | $101.76 | $98.10 | 774,123 | $7.31 B |
