Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $107.21 | $108.38 (1.09%) | $108.38 | $107.07 | 31,588 | |
| 07/03/2024 | $108.52 | $108.08 (-0.41%) | $109.46 | $107.85 | 123,229 | $2.98 B |
| 07/02/2024 | $105.38 | $107.55 (2.06%) | $108.81 | $104.46 | 158,084 | $2.97 B |
| 07/01/2024 | $106.39 | $105.38 (-0.95%) | $107.79 | $104.96 | 160,946 | $2.91 B |
| 06/28/2024 | $106.55 | $106.70 (0.14%) | $107.21 | $105.51 | 306,352 | $2.94 B |
| 06/27/2024 | $106.13 | $105.55 (-0.55%) | $106.22 | $104.94 | 184,804 | $2.91 B |
| 06/26/2024 | $105.19 | $105.72 (0.5%) | $105.86 | $103.48 | 294,030 | $2.92 B |
| 06/25/2024 | $107.70 | $106.20 (-1.39%) | $108.34 | $105.91 | 227,657 | $2.93 B |
| 06/24/2024 | $107.04 | $108.33 (1.21%) | $110.07 | $107.04 | 246,482 | $2.99 B |
| 06/21/2024 | $105.54 | $106.99 (1.37%) | $107.20 | $104.81 | 606,925 | $2.95 B |
| 06/20/2024 | $103.03 | $105.08 (1.99%) | $106.35 | $103.02 | 251,507 | $2.90 B |
| 06/18/2024 | $105.06 | $103.59 (-1.4%) | $105.54 | $102.65 | 217,132 | $2.86 B |
| 06/17/2024 | $103.99 | $105.36 (1.32%) | $105.83 | $103.53 | 202,302 | $2.91 B |
| 06/14/2024 | $104.55 | $103.96 (-0.56%) | $104.55 | $101.42 | 293,071 | $2.87 B |
| 06/13/2024 | $107.35 | $106.22 (-1.05%) | $107.78 | $104.90 | 174,034 | $2.93 B |
| 06/12/2024 | $107.50 | $107.84 (0.32%) | $109.31 | $106.34 | 226,781 | $2.98 B |
| 06/11/2024 | $105.00 | $104.66 (-0.32%) | $105.26 | $103.34 | 335,785 | $2.89 B |
| 06/10/2024 | $105.11 | $105.71 (0.57%) | $106.68 | $103.84 | 382,679 | $2.92 B |
| 06/07/2024 | $106.27 | $106.38 (0.1%) | $108.16 | $105.86 | 226,539 | $2.94 B |
| 06/06/2024 | $107.33 | $107.47 (0.13%) | $108.78 | $106.33 | 136,773 | $2.97 B |
| 06/05/2024 | $108.94 | $107.98 (-0.88%) | $108.94 | $106.35 | 161,576 | $2.98 B |
| 06/04/2024 | $111.20 | $108.70 (-2.25%) | $111.30 | $108.44 | 226,516 | $3.00 B |
| 06/03/2024 | $112.05 | $111.34 (-0.63%) | $112.73 | $110.88 | 219,344 | $3.07 B |
| 05/31/2024 | $110.31 | $111.37 (0.96%) | $111.41 | $108.80 | 165,902 | $3.07 B |
| 05/30/2024 | $108.46 | $110.13 (1.54%) | $110.16 | $108.14 | 162,014 | $3.04 B |
| 05/29/2024 | $107.56 | $107.72 (0.15%) | $108.53 | $107.48 | 138,631 | $2.97 B |
| 05/28/2024 | $110.43 | $109.29 (-1.03%) | $110.51 | $108.67 | 144,356 | $3.02 B |
| 05/24/2024 | $109.37 | $109.85 (0.44%) | $110.31 | $108.88 | 166,170 | $3.03 B |
| 05/23/2024 | $111.84 | $108.80 (-2.72%) | $111.84 | $108.25 | 197,942 | $3.00 B |
| 05/22/2024 | $111.84 | $112.06 (0.2%) | $112.56 | $111.36 | 112,730 | $3.09 B |
| 05/21/2024 | $112.55 | $112.49 (-0.05%) | $113.20 | $111.68 | 149,771 | $3.10 B |
| 05/20/2024 | $113.81 | $113.37 (-0.39%) | $115.16 | $113.22 | 126,926 | $3.13 B |
| 05/17/2024 | $115.87 | $114.19 (-1.45%) | $115.87 | $113.89 | 147,330 | $3.15 B |
| 05/16/2024 | $116.37 | $115.78 (-0.51%) | $116.75 | $115.38 | 134,499 | $3.20 B |
| 05/15/2024 | $117.92 | $116.72 (-1.02%) | $117.92 | $114.66 | 178,200 | $3.22 B |
| 05/14/2024 | $116.97 | $116.91 (-0.05%) | $117.33 | $115.53 | 185,184 | $3.23 B |
| 05/13/2024 | $115.25 | $115.04 (-0.18%) | $116.67 | $114.15 | 208,773 | $3.18 B |
| 05/10/2024 | $116.01 | $114.44 (-1.35%) | $116.01 | $113.46 | 172,352 | $3.16 B |
| 05/09/2024 | $116.58 | $115.47 (-0.95%) | $117.47 | $115.09 | 157,030 | $3.19 B |
| 05/08/2024 | $114.40 | $116.52 (1.85%) | $116.54 | $114.40 | 259,918 | $3.22 B |
| 05/07/2024 | $115.73 | $116.12 (0.34%) | $117.45 | $115.25 | 224,586 | $3.20 B |
| 05/06/2024 | $115.23 | $115.23 (0%) | $116.66 | $114.59 | 310,227 | $3.18 B |
| 05/03/2024 | $116.58 | $114.72 (-1.6%) | $117.63 | $113.38 | 249,162 | $3.17 B |
| 05/02/2024 | $114.18 | $115.29 (0.97%) | $115.42 | $113.33 | 326,912 | $3.18 B |
| 05/01/2024 | $110.63 | $112.30 (1.51%) | $114.20 | $110.63 | 406,018 | $3.10 B |
| 04/30/2024 | $111.61 | $110.63 (-0.88%) | $112.02 | $110.07 | 344,829 | $3.05 B |
| 04/29/2024 | $111.99 | $112.81 (0.73%) | $114.54 | $111.06 | 312,579 | $3.11 B |
| 04/26/2024 | $110.95 | $112.19 (1.12%) | $114.32 | $110.95 | 439,424 | $3.10 B |
| 04/25/2024 | $110.75 | $109.66 (-0.98%) | $110.98 | $105.19 | 793,568 | $3.03 B |
| 04/24/2024 | $108.99 | $111.14 (1.97%) | $111.86 | $108.99 | 340,829 | $3.07 B |
| 04/23/2024 | $108.50 | $109.81 (1.21%) | $110.53 | $108.26 | 381,781 | $3.03 B |
| 04/22/2024 | $108.30 | $108.00 (-0.28%) | $108.87 | $107.06 | 342,640 | $2.98 B |
| 04/19/2024 | $107.07 | $108.16 (1.02%) | $108.53 | $107.07 | 282,624 | $2.99 B |
| 04/18/2024 | $107.47 | $107.69 (0.2%) | $110.60 | $105.76 | 277,148 | $2.97 B |
| 04/17/2024 | $108.69 | $106.83 (-1.71%) | $108.87 | $106.63 | 220,486 | $2.95 B |
| 04/16/2024 | $108.25 | $107.50 (-0.69%) | $108.64 | $106.87 | 267,414 | $2.97 B |
| 04/15/2024 | $109.70 | $108.71 (-0.9%) | $110.50 | $108.17 | 227,168 | $3.00 B |
| 04/12/2024 | $112.49 | $108.87 (-3.22%) | $112.50 | $108.80 | 223,518 | $3.00 B |
| 04/11/2024 | $114.51 | $113.65 (-0.75%) | $114.51 | $111.44 | 276,162 | $3.14 B |
| 04/10/2024 | $114.80 | $113.52 (-1.11%) | $114.80 | $110.23 | 367,305 | $3.13 B |
| 04/09/2024 | $112.80 | $114.07 (1.13%) | $114.52 | $112.03 | 284,035 | $3.15 B |
| 04/08/2024 | $110.72 | $112.27 (1.4%) | $112.77 | $110.72 | 340,834 | $3.10 B |
| 04/05/2024 | $110.50 | $109.91 (-0.53%) | $111.20 | $109.09 | 389,513 | $3.03 B |
