Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $86.82 | $86.55 (-0.31%) | $87.89 | $86.50 | 395,783 | |
| 07/03/2024 | $87.09 | $87.28 (0.22%) | $89.06 | $86.79 | 1.56 M | $9.69 B |
| 07/02/2024 | $87.56 | $86.33 (-1.4%) | $88.11 | $86.09 | 2.23 M | $9.58 B |
| 07/01/2024 | $89.76 | $87.67 (-2.33%) | $89.76 | $87.08 | 1.90 M | $9.73 B |
| 06/28/2024 | $89.40 | $89.50 (0.11%) | $90.04 | $89.20 | 2.20 M | $9.94 B |
| 06/27/2024 | $88.10 | $89.14 (1.18%) | $89.24 | $87.72 | 1.27 M | $9.90 B |
| 06/26/2024 | $88.00 | $88.13 (0.15%) | $88.46 | $87.67 | 1.09 M | $9.78 B |
| 06/25/2024 | $88.72 | $88.30 (-0.47%) | $89.55 | $88.18 | 1.49 M | $9.80 B |
| 06/24/2024 | $89.77 | $89.10 (-0.75%) | $90.29 | $88.72 | 1.83 M | $9.89 B |
| 06/21/2024 | $90.00 | $89.88 (-0.13%) | $90.19 | $89.18 | 5.34 M | $9.98 B |
| 06/20/2024 | $89.08 | $89.70 (0.7%) | $90.67 | $89.05 | 2.04 M | $9.96 B |
| 06/18/2024 | $88.49 | $89.20 (0.8%) | $89.36 | $88.29 | 1.60 M | $9.90 B |
| 06/17/2024 | $88.24 | $88.78 (0.61%) | $88.91 | $87.43 | 1.83 M | $9.86 B |
| 06/14/2024 | $89.61 | $88.80 (-0.9%) | $89.99 | $87.79 | 2.69 M | $9.86 B |
| 06/13/2024 | $90.35 | $90.49 (0.15%) | $91.15 | $90.15 | 1.63 M | $10.05 B |
| 06/12/2024 | $92.33 | $90.83 (-1.62%) | $92.76 | $90.10 | 2.05 M | $10.08 B |
| 06/11/2024 | $92.79 | $91.74 (-1.13%) | $92.79 | $91.01 | 2.08 M | $10.19 B |
| 06/10/2024 | $92.39 | $92.87 (0.52%) | $93.03 | $91.60 | 1.40 M | $10.31 B |
| 06/07/2024 | $92.48 | $93.14 (0.71%) | $93.88 | $92.01 | 1.42 M | $10.34 B |
| 06/06/2024 | $92.93 | $92.48 (-0.48%) | $93.38 | $92.38 | 1.19 M | $10.27 B |
| 06/05/2024 | $93.00 | $93.36 (0.39%) | $93.50 | $92.60 | 1.33 M | $10.37 B |
| 06/04/2024 | $94.01 | $92.92 (-1.16%) | $94.47 | $92.64 | 1.52 M | $10.32 B |
| 06/03/2024 | $95.50 | $94.91 (-0.62%) | $95.50 | $93.53 | 1.20 M | $10.54 B |
| 05/31/2024 | $93.23 | $94.88 (1.77%) | $94.95 | $92.99 | 2.00 M | $10.53 B |
| 05/30/2024 | $92.52 | $92.54 (0.02%) | $93.11 | $91.85 | 1.22 M | $10.27 B |
| 05/29/2024 | $92.34 | $92.53 (0.21%) | $92.69 | $91.61 | 2.37 M | $10.27 B |
| 05/28/2024 | $94.39 | $93.51 (-0.93%) | $95.04 | $93.21 | 1.81 M | $10.38 B |
| 05/24/2024 | $94.09 | $94.62 (0.56%) | $94.89 | $94.07 | 1.04 M | $10.50 B |
| 05/23/2024 | $96.76 | $94.09 (-2.76%) | $96.76 | $93.69 | 1.47 M | $10.45 B |
| 05/22/2024 | $96.43 | $95.48 (-0.99%) | $96.45 | $94.93 | 1.32 M | $10.60 B |
| 05/21/2024 | $97.10 | $96.59 (-0.53%) | $97.99 | $96.45 | 1.40 M | $10.72 B |
| 05/20/2024 | $97.10 | $97.66 (0.58%) | $98.13 | $97.00 | 1.18 M | $10.84 B |
| 05/17/2024 | $96.84 | $96.79 (-0.05%) | $97.47 | $96.50 | 1.07 M | $10.75 B |
| 05/16/2024 | $97.35 | $97.11 (-0.25%) | $98.30 | $97.07 | 1.17 M | $10.78 B |
| 05/15/2024 | $98.69 | $97.62 (-1.08%) | $98.72 | $97.26 | 1.13 M | $10.84 B |
| 05/14/2024 | $97.80 | $98.04 (0.25%) | $98.42 | $97.27 | 973,575 | $10.88 B |
| 05/13/2024 | $98.16 | $97.99 (-0.17%) | $98.67 | $97.00 | 1.75 M | $10.88 B |
| 05/10/2024 | $97.70 | $96.39 (-1.34%) | $98.00 | $95.75 | 1.57 M | $10.70 B |
| 05/09/2024 | $96.16 | $97.19 (1.07%) | $97.84 | $95.67 | 2.04 M | $10.79 B |
| 05/08/2024 | $97.85 | $95.75 (-2.15%) | $97.96 | $94.23 | 4.25 M | $10.63 B |
| 05/07/2024 | $97.82 | $97.23 (-0.6%) | $98.32 | $96.30 | 2.97 M | $10.79 B |
| 05/06/2024 | $97.73 | $97.87 (0.14%) | $98.68 | $97.03 | 1.91 M | $10.87 B |
| 05/03/2024 | $96.92 | $96.71 (-0.22%) | $97.11 | $95.91 | 1.32 M | $10.74 B |
| 05/02/2024 | $94.73 | $95.27 (0.57%) | $95.74 | $93.18 | 1.87 M | $10.58 B |
| 05/01/2024 | $91.65 | $92.73 (1.18%) | $94.54 | $91.35 | 1.85 M | $10.30 B |
| 04/30/2024 | $96.00 | $91.65 (-4.53%) | $96.52 | $91.59 | 2.75 M | $10.18 B |
| 04/29/2024 | $97.21 | $96.98 (-0.24%) | $98.65 | $96.45 | 1.59 M | $10.77 B |
| 04/26/2024 | $96.17 | $95.88 (-0.3%) | $96.90 | $95.25 | 1.42 M | $10.64 B |
| 04/25/2024 | $96.07 | $96.60 (0.55%) | $97.02 | $96.00 | 948,951 | $10.72 B |
| 04/24/2024 | $98.48 | $97.06 (-1.44%) | $98.81 | $96.19 | 1.26 M | $10.78 B |
| 04/23/2024 | $97.92 | $98.82 (0.92%) | $99.48 | $97.48 | 1.23 M | $10.97 B |
| 04/22/2024 | $95.89 | $97.48 (1.66%) | $98.01 | $95.80 | 1.70 M | $10.82 B |
| 04/19/2024 | $96.09 | $94.99 (-1.14%) | $97.09 | $94.80 | 1.17 M | $10.55 B |
| 04/18/2024 | $97.99 | $96.10 (-1.93%) | $97.99 | $95.68 | 1.79 M | $10.67 B |
| 04/17/2024 | $99.59 | $97.48 (-2.12%) | $99.98 | $96.98 | 1.90 M | $10.82 B |
| 04/16/2024 | $98.76 | $99.35 (0.6%) | $99.65 | $98.10 | 1.34 M | $11.03 B |
| 04/15/2024 | $101.25 | $99.44 (-1.79%) | $102.57 | $98.78 | 1.77 M | $11.04 B |
| 04/12/2024 | $103.75 | $101.18 (-2.48%) | $103.75 | $100.91 | 1.71 M | $11.23 B |
| 04/11/2024 | $104.43 | $104.86 (0.41%) | $105.52 | $104.15 | 847,624 | $11.64 B |
| 04/10/2024 | $104.71 | $104.24 (-0.45%) | $105.38 | $103.53 | 1.45 M | $11.57 B |
| 04/09/2024 | $105.98 | $106.49 (0.48%) | $107.18 | $105.62 | 930,450 | $11.82 B |
| 04/08/2024 | $108.17 | $105.99 (-2.02%) | $108.50 | $105.91 | 1.17 M | $11.77 B |
| 04/05/2024 | $105.81 | $107.46 (1.56%) | $108.00 | $105.65 | 1.44 M | $11.93 B |
