Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $91.58 | $91.02 (-0.61%) | $91.82 | $90.77 | 45,211 | $1.39 B |
| 07/03/2024 | $91.38 | $91.90 (0.57%) | $92.00 | $91.17 | 22,659 | $1.40 B |
| 07/02/2024 | $90.85 | $91.33 (0.53%) | $91.81 | $90.30 | 55,661 | $1.39 B |
| 07/01/2024 | $92.97 | $90.75 (-2.39%) | $92.97 | $90.20 | 77,211 | $1.39 B |
| 06/28/2024 | $93.62 | $92.97 (-0.69%) | $93.82 | $92.43 | 497,260 | $1.42 B |
| 06/27/2024 | $92.01 | $93.03 (1.11%) | $93.04 | $91.40 | 61,835 | $1.42 B |
| 06/26/2024 | $90.94 | $91.83 (0.98%) | $91.98 | $90.35 | 64,560 | $1.40 B |
| 06/25/2024 | $91.97 | $91.01 (-1.04%) | $91.97 | $90.64 | 48,534 | $1.39 B |
| 06/24/2024 | $92.04 | $91.81 (-0.25%) | $93.19 | $91.80 | 57,621 | $1.40 B |
| 06/21/2024 | $91.27 | $92.36 (1.19%) | $92.75 | $90.86 | 151,753 | $1.41 B |
| 06/20/2024 | $90.20 | $90.95 (0.83%) | $91.48 | $90.20 | 48,666 | $1.39 B |
| 06/18/2024 | $91.24 | $90.62 (-0.68%) | $91.45 | $89.91 | 56,286 | $1.38 B |
| 06/17/2024 | $89.29 | $91.19 (2.13%) | $91.22 | $88.26 | 55,932 | $1.39 B |
| 06/14/2024 | $90.82 | $90.05 (-0.85%) | $90.82 | $89.68 | 75,109 | $1.37 B |
| 06/13/2024 | $92.76 | $91.90 (-0.93%) | $92.76 | $91.24 | 87,281 | $1.40 B |
| 06/12/2024 | $91.79 | $93.00 (1.32%) | $95.00 | $91.79 | 115,665 | $1.42 B |
| 06/11/2024 | $89.48 | $90.38 (1.01%) | $90.70 | $89.12 | 78,160 | $1.38 B |
| 06/10/2024 | $91.06 | $90.12 (-1.03%) | $91.65 | $90.04 | 48,136 | $1.38 B |
| 06/07/2024 | $91.59 | $91.96 (0.4%) | $92.74 | $90.51 | 95,353 | $1.40 B |
| 06/06/2024 | $91.69 | $92.45 (0.83%) | $92.55 | $91.08 | 41,387 | $1.41 B |
| 06/05/2024 | $93.23 | $92.24 (-1.06%) | $93.23 | $91.73 | 47,519 | $1.41 B |
| 06/04/2024 | $92.25 | $92.81 (0.61%) | $93.25 | $92.25 | 53,325 | $1.42 B |
| 06/03/2024 | $94.45 | $92.95 (-1.59%) | $94.45 | $91.51 | 52,790 | $1.42 B |
| 05/31/2024 | $92.55 | $93.98 (1.55%) | $94.09 | $92.23 | 120,188 | $1.43 B |
| 05/30/2024 | $91.67 | $92.68 (1.1%) | $93.49 | $91.01 | 105,369 | $1.41 B |
| 05/29/2024 | $92.52 | $91.44 (-1.17%) | $94.47 | $91.40 | 115,025 | $1.40 B |
| 05/28/2024 | $96.16 | $94.78 (-1.44%) | $96.16 | $94.11 | 91,197 | $1.45 B |
| 05/24/2024 | $95.00 | $96.00 (1.05%) | $96.24 | $94.21 | 114,778 | $1.47 B |
| 05/23/2024 | $95.50 | $94.40 (-1.15%) | $95.50 | $93.82 | 101,718 | $1.44 B |
| 05/22/2024 | $95.14 | $94.93 (-0.22%) | $95.89 | $93.92 | 63,848 | $1.45 B |
| 05/21/2024 | $94.53 | $94.99 (0.49%) | $95.09 | $93.65 | 57,676 | $1.45 B |
| 05/20/2024 | $93.62 | $94.57 (1.01%) | $95.16 | $93.62 | 66,538 | $1.44 B |
| 05/17/2024 | $95.25 | $95.00 (-0.26%) | $95.25 | $93.32 | 88,221 | $1.45 B |
| 05/16/2024 | $94.06 | $94.77 (0.75%) | $95.43 | $94.06 | 65,460 | $1.45 B |
| 05/15/2024 | $95.71 | $94.85 (-0.9%) | $96.20 | $94.72 | 152,809 | $1.45 B |
| 05/14/2024 | $96.28 | $94.75 (-1.59%) | $96.35 | $94.56 | 69,800 | $1.45 B |
| 05/13/2024 | $96.61 | $95.18 (-1.48%) | $97.10 | $95.18 | 74,165 | $1.45 B |
| 05/10/2024 | $96.50 | $96.26 (-0.25%) | $97.84 | $95.79 | 52,035 | $1.47 B |
| 05/09/2024 | $95.39 | $96.13 (0.78%) | $98.33 | $93.87 | 105,916 | $1.47 B |
| 05/08/2024 | $93.35 | $93.98 (0.67%) | $94.12 | $93.19 | 57,873 | $1.43 B |
| 05/07/2024 | $94.74 | $93.81 (-0.98%) | $95.33 | $93.81 | 51,913 | $1.43 B |
| 05/06/2024 | $93.79 | $94.85 (1.13%) | $95.07 | $93.79 | 83,783 | $1.45 B |
| 05/03/2024 | $93.99 | $93.79 (-0.21%) | $94.13 | $92.83 | 67,830 | $1.43 B |
| 05/02/2024 | $93.03 | $93.18 (0.16%) | $93.65 | $92.33 | 67,894 | $1.42 B |
| 05/01/2024 | $93.50 | $92.29 (-1.29%) | $93.50 | $91.89 | 61,371 | $1.41 B |
| 04/30/2024 | $93.98 | $93.24 (-0.79%) | $94.94 | $93.11 | 51,070 | $1.42 B |
| 04/29/2024 | $94.10 | $94.30 (0.21%) | $94.82 | $94.10 | 54,299 | $1.44 B |
| 04/26/2024 | $92.58 | $93.98 (1.51%) | $94.86 | $92.58 | 64,889 | $1.43 B |
| 04/25/2024 | $91.60 | $92.46 (0.94%) | $93.50 | $91.60 | 70,837 | $1.41 B |
| 04/24/2024 | $90.78 | $92.43 (1.82%) | $92.50 | $90.36 | 61,745 | $1.41 B |
| 04/23/2024 | $90.14 | $91.39 (1.39%) | $92.11 | $90.00 | 88,599 | $1.39 B |
| 04/22/2024 | $90.40 | $90.00 (-0.44%) | $90.87 | $89.07 | 97,751 | $1.37 B |
| 04/19/2024 | $89.20 | $90.04 (0.94%) | $90.25 | $88.56 | 132,005 | $1.37 B |
| 04/18/2024 | $91.00 | $89.46 (-1.69%) | $91.13 | $89.30 | 144,041 | $1.36 B |
| 04/17/2024 | $94.35 | $90.87 (-3.69%) | $94.35 | $90.37 | 101,266 | $1.38 B |
| 04/16/2024 | $92.93 | $93.54 (0.66%) | $95.49 | $92.65 | 98,385 | $1.43 B |
| 04/15/2024 | $95.44 | $93.71 (-1.81%) | $96.00 | $93.38 | 76,205 | $1.43 B |
| 04/12/2024 | $95.88 | $94.83 (-1.1%) | $96.34 | $94.50 | 57,101 | $1.44 B |
| 04/11/2024 | $97.03 | $96.15 (-0.91%) | $97.88 | $95.54 | 107,358 | $1.46 B |
| 04/10/2024 | $95.61 | $96.18 (0.6%) | $96.98 | $94.86 | 124,772 | $1.47 B |
| 04/09/2024 | $95.63 | $96.10 (0.49%) | $96.17 | $95.24 | 72,615 | $1.46 B |
| 04/08/2024 | $95.44 | $95.54 (0.1%) | $96.78 | $95.00 | 61,117 | $1.46 B |
