Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $105.16 | $104.17 (-0.94%) | $105.49 | $103.91 | 304,291 | |
| 07/03/2024 | $107.17 | $104.63 (-2.37%) | $107.22 | $104.19 | 1.81 M | $16.78 B |
| 07/02/2024 | $106.00 | $106.96 (0.91%) | $107.69 | $105.36 | 1.76 M | $17.16 B |
| 07/01/2024 | $106.47 | $106.40 (-0.07%) | $106.47 | $103.95 | 2.03 M | $17.07 B |
| 06/28/2024 | $106.45 | $106.58 (0.12%) | $107.50 | $105.95 | 2.37 M | $17.10 B |
| 06/27/2024 | $106.19 | $105.60 (-0.56%) | $106.69 | $104.83 | 2.43 M | $16.94 B |
| 06/26/2024 | $106.47 | $106.14 (-0.31%) | $107.52 | $105.05 | 2.67 M | $17.02 B |
| 06/25/2024 | $105.52 | $107.38 (1.76%) | $108.11 | $105.05 | 2.39 M | $17.22 B |
| 06/24/2024 | $105.47 | $104.96 (-0.48%) | $107.06 | $104.83 | 2.70 M | $16.84 B |
| 06/21/2024 | $105.30 | $106.38 (1.03%) | $106.67 | $104.76 | 5.35 M | $17.06 B |
| 06/20/2024 | $107.38 | $105.80 (-1.47%) | $107.59 | $105.44 | 2.67 M | $16.97 B |
| 06/18/2024 | $106.16 | $106.46 (0.28%) | $107.08 | $105.45 | 2.25 M | $17.08 B |
| 06/17/2024 | $104.31 | $106.30 (1.91%) | $106.86 | $103.28 | 2.29 M | $17.05 B |
| 06/14/2024 | $105.27 | $104.37 (-0.85%) | $105.89 | $103.98 | 3.28 M | $16.74 B |
| 06/13/2024 | $102.89 | $106.33 (3.34%) | $107.00 | $101.93 | 5.54 M | $17.06 B |
| 06/12/2024 | $97.88 | $102.64 (4.86%) | $103.85 | $97.75 | 6.26 M | $16.46 B |
| 06/11/2024 | $93.06 | $96.22 (3.4%) | $96.43 | $91.76 | 3.31 M | $15.43 B |
| 06/10/2024 | $90.08 | $93.52 (3.82%) | $94.34 | $90.00 | 2.43 M | $15.00 B |
| 06/07/2024 | $91.59 | $90.81 (-0.85%) | $91.81 | $90.49 | 1.30 M | $14.57 B |
| 06/06/2024 | $91.72 | $91.72 (0%) | $92.32 | $90.76 | 1.56 M | $14.71 B |
| 06/05/2024 | $91.50 | $92.28 (0.85%) | $92.35 | $90.12 | 2.08 M | $14.80 B |
| 06/04/2024 | $91.41 | $90.68 (-0.8%) | $91.45 | $89.58 | 2.12 M | $14.55 B |
| 06/03/2024 | $93.31 | $91.39 (-2.06%) | $93.38 | $90.37 | 1.76 M | $14.66 B |
| 05/31/2024 | $91.00 | $92.66 (1.82%) | $92.75 | $89.53 | 2.45 M | $14.86 B |
| 05/30/2024 | $90.72 | $90.68 (-0.04%) | $91.62 | $90.00 | 1.91 M | $14.55 B |
| 05/29/2024 | $90.00 | $90.02 (0.02%) | $91.00 | $89.88 | 2.42 M | $14.44 B |
| 05/28/2024 | $92.51 | $91.35 (-1.25%) | $93.13 | $90.82 | 2.57 M | $14.65 B |
| 05/24/2024 | $92.15 | $92.16 (0.01%) | $92.48 | $91.38 | 1.71 M | $14.78 B |
| 05/23/2024 | $94.09 | $91.21 (-3.06%) | $94.11 | $90.61 | 2.29 M | $14.63 B |
| 05/22/2024 | $93.36 | $93.43 (0.07%) | $93.84 | $92.18 | 2.31 M | $14.99 B |
| 05/21/2024 | $92.68 | $92.45 (-0.25%) | $93.44 | $91.55 | 1.63 M | $14.83 B |
| 05/20/2024 | $93.16 | $94.05 (0.96%) | $94.62 | $93.02 | 1.81 M | $15.09 B |
| 05/17/2024 | $94.80 | $93.62 (-1.24%) | $94.80 | $92.81 | 1.57 M | $15.02 B |
| 05/16/2024 | $94.01 | $94.09 (0.09%) | $95.24 | $93.60 | 2.20 M | $15.09 B |
| 05/15/2024 | $95.25 | $94.39 (-0.9%) | $95.25 | $93.37 | 2.40 M | $15.14 B |
| 05/14/2024 | $94.74 | $94.42 (-0.34%) | $95.71 | $94.22 | 1.82 M | $15.14 B |
| 05/13/2024 | $92.39 | $93.90 (1.63%) | $94.09 | $92.39 | 1.66 M | $15.06 B |
| 05/10/2024 | $92.45 | $92.20 (-0.27%) | $92.75 | $91.29 | 1.77 M | $14.79 B |
| 05/09/2024 | $92.80 | $92.25 (-0.59%) | $93.22 | $92.03 | 2.37 M | $14.80 B |
| 05/08/2024 | $91.75 | $93.24 (1.62%) | $93.31 | $91.51 | 1.85 M | $14.96 B |
| 05/07/2024 | $92.44 | $92.56 (0.13%) | $93.47 | $92.08 | 1.69 M | $14.85 B |
| 05/06/2024 | $92.79 | $91.78 (-1.09%) | $92.98 | $91.50 | 2.15 M | $14.72 B |
| 05/03/2024 | $92.19 | $92.51 (0.35%) | $93.49 | $90.90 | 3.56 M | $14.84 B |
| 05/02/2024 | $91.01 | $89.72 (-1.42%) | $92.24 | $89.09 | 4.02 M | $14.39 B |
| 05/01/2024 | $91.07 | $90.30 (-0.85%) | $94.00 | $89.78 | 9.10 M | $14.48 B |
| 04/30/2024 | $107.29 | $106.59 (-0.65%) | $108.94 | $106.55 | 3.59 M | $17.10 B |
| 04/29/2024 | $104.75 | $107.86 (2.97%) | $108.04 | $104.75 | 2.60 M | $17.30 B |
| 04/26/2024 | $102.70 | $104.30 (1.56%) | $104.79 | $102.70 | 1.58 M | $16.73 B |
| 04/25/2024 | $100.74 | $102.95 (2.19%) | $103.56 | $100.31 | 2.47 M | $16.51 B |
| 04/24/2024 | $101.84 | $101.12 (-0.71%) | $102.64 | $100.35 | 1.90 M | $16.22 B |
| 04/23/2024 | $97.91 | $99.30 (1.42%) | $99.96 | $97.62 | 2.02 M | $15.93 B |
| 04/22/2024 | $96.70 | $98.11 (1.46%) | $98.74 | $95.82 | 1.83 M | $15.74 B |
| 04/19/2024 | $97.03 | $96.11 (-0.95%) | $97.81 | $95.65 | 2.65 M | $15.42 B |
| 04/18/2024 | $97.83 | $97.62 (-0.21%) | $98.98 | $97.04 | 2.20 M | $15.66 B |
| 04/17/2024 | $99.49 | $98.47 (-1.03%) | $99.60 | $98.13 | 2.17 M | $15.79 B |
| 04/16/2024 | $100.62 | $99.01 (-1.6%) | $100.73 | $98.95 | 1.77 M | $15.88 B |
| 04/15/2024 | $102.76 | $100.24 (-2.45%) | $102.91 | $99.33 | 1.96 M | $16.08 B |
| 04/12/2024 | $102.61 | $101.55 (-1.03%) | $103.76 | $101.21 | 2.10 M | $16.29 B |
| 04/11/2024 | $103.45 | $104.33 (0.85%) | $104.91 | $102.04 | 1.86 M | $16.73 B |
| 04/10/2024 | $105.01 | $102.77 (-2.13%) | $106.02 | $101.98 | 2.11 M | $16.48 B |
| 04/09/2024 | $105.17 | $106.90 (1.64%) | $107.02 | $104.76 | 1.42 M | $17.15 B |
| 04/08/2024 | $102.87 | $104.14 (1.23%) | $104.89 | $102.82 | 2.64 M | $16.70 B |
| 04/05/2024 | $104.86 | $105.48 (0.59%) | $105.72 | $104.13 | 1.40 M | $16.92 B |
