Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $90.13 | $90.52 (0.43%) | $90.61 | $89.25 | 753,798 | $25.44 B |
| 07/03/2024 | $89.60 | $90.04 (0.49%) | $90.31 | $88.94 | 708,394 | $25.30 B |
| 07/02/2024 | $88.55 | $89.65 (1.24%) | $89.68 | $88.31 | 842,251 | $25.19 B |
| 07/01/2024 | $89.82 | $89.11 (-0.79%) | $90.10 | $88.61 | 1.10 M | $25.04 B |
| 06/28/2024 | $89.83 | $89.41 (-0.47%) | $90.45 | $89.12 | 2.02 M | $25.12 B |
| 06/27/2024 | $90.76 | $90.16 (-0.66%) | $90.96 | $90.10 | 1.32 M | $25.33 B |
| 06/26/2024 | $90.43 | $90.58 (0.17%) | $90.76 | $89.14 | 1.29 M | $25.45 B |
| 06/25/2024 | $93.34 | $91.14 (-2.36%) | $93.45 | $91.12 | 1.07 M | $25.61 B |
| 06/24/2024 | $93.03 | $93.34 (0.33%) | $93.75 | $92.29 | 1.12 M | $26.23 B |
| 06/21/2024 | $92.89 | $93.02 (0.14%) | $93.11 | $92.07 | 1.92 M | $26.14 B |
| 06/20/2024 | $92.41 | $92.89 (0.52%) | $93.03 | $92.14 | 898,790 | $26.10 B |
| 06/18/2024 | $92.15 | $92.41 (0.28%) | $93.05 | $91.87 | 966,750 | $25.97 B |
| 06/17/2024 | $89.83 | $92.00 (2.42%) | $92.12 | $89.72 | 1.14 M | $25.85 B |
| 06/14/2024 | $90.10 | $90.08 (-0.02%) | $90.50 | $89.74 | 648,624 | $25.31 B |
| 06/13/2024 | $90.28 | $90.52 (0.27%) | $90.80 | $89.62 | 636,816 | $25.44 B |
| 06/12/2024 | $89.82 | $90.47 (0.72%) | $90.69 | $89.10 | 803,792 | $25.42 B |
| 06/11/2024 | $89.53 | $89.62 (0.1%) | $89.69 | $88.68 | 966,028 | $25.18 B |
| 06/10/2024 | $90.03 | $89.64 (-0.43%) | $90.42 | $89.18 | 841,833 | $25.19 B |
| 06/07/2024 | $89.93 | $90.28 (0.39%) | $90.68 | $89.66 | 993,363 | $25.37 B |
| 06/06/2024 | $90.31 | $89.53 (-0.86%) | $90.47 | $88.88 | 1.08 M | $25.16 B |
| 06/05/2024 | $90.00 | $90.00 (0%) | $90.15 | $88.85 | 864,604 | $25.29 B |
| 06/04/2024 | $88.66 | $89.90 (1.4%) | $89.99 | $88.66 | 1.29 M | $25.26 B |
| 06/03/2024 | $89.23 | $88.89 (-0.38%) | $89.84 | $88.09 | 796,627 | $24.98 B |
| 05/31/2024 | $88.30 | $89.51 (1.37%) | $89.65 | $87.88 | 1.86 M | $25.15 B |
| 05/30/2024 | $86.22 | $87.75 (1.77%) | $88.01 | $85.97 | 1.16 M | $24.66 B |
| 05/29/2024 | $87.11 | $86.32 (-0.91%) | $87.19 | $86.27 | 1.48 M | $24.26 B |
| 05/28/2024 | $89.06 | $87.58 (-1.66%) | $89.18 | $87.47 | 1.57 M | $24.61 B |
| 05/24/2024 | $89.18 | $89.36 (0.2%) | $89.51 | $89.04 | 791,764 | $25.11 B |
| 05/23/2024 | $91.03 | $89.11 (-2.11%) | $91.18 | $88.99 | 942,704 | $25.04 B |
| 05/22/2024 | $90.53 | $91.16 (0.7%) | $91.70 | $89.90 | 1.38 M | $25.62 B |
| 05/21/2024 | $90.07 | $89.85 (-0.24%) | $90.50 | $89.84 | 1.50 M | $25.25 B |
| 05/20/2024 | $89.80 | $89.86 (0.07%) | $89.91 | $89.34 | 1.03 M | $25.25 B |
| 05/17/2024 | $89.85 | $89.83 (-0.02%) | $89.87 | $89.25 | 1.08 M | $25.24 B |
| 05/16/2024 | $89.46 | $89.40 (-0.07%) | $89.98 | $88.99 | 1.15 M | $25.12 B |
| 05/15/2024 | $88.40 | $88.70 (0.34%) | $88.97 | $88.15 | 1.14 M | $24.92 B |
| 05/14/2024 | $87.41 | $88.45 (1.19%) | $88.51 | $87.07 | 1.54 M | $24.85 B |
| 05/13/2024 | $87.02 | $87.47 (0.52%) | $87.77 | $87.02 | 1.56 M | $24.58 B |
| 05/10/2024 | $85.94 | $87.07 (1.31%) | $87.43 | $85.89 | 1.10 M | $24.47 B |
| 05/09/2024 | $84.61 | $85.61 (1.18%) | $85.73 | $84.53 | 851,165 | $24.06 B |
| 05/08/2024 | $85.65 | $84.81 (-0.98%) | $85.82 | $84.76 | 949,560 | $23.83 B |
| 05/07/2024 | $84.60 | $85.24 (0.76%) | $85.33 | $84.47 | 966,977 | $23.95 B |
| 05/06/2024 | $84.05 | $84.21 (0.19%) | $84.47 | $83.60 | 1.06 M | $23.66 B |
| 05/03/2024 | $83.48 | $83.50 (0.02%) | $83.64 | $81.79 | 1.01 M | $23.46 B |
| 05/02/2024 | $82.83 | $82.85 (0.02%) | $83.21 | $82.28 | 1.14 M | $23.28 B |
| 05/01/2024 | $81.59 | $82.70 (1.36%) | $83.61 | $81.57 | 1.33 M | $23.24 B |
| 04/30/2024 | $81.62 | $81.54 (-0.1%) | $82.13 | $81.07 | 1.92 M | $22.91 B |
| 04/29/2024 | $81.46 | $81.54 (0.1%) | $81.77 | $80.91 | 1.17 M | $22.91 B |
| 04/26/2024 | $81.76 | $81.46 (-0.37%) | $82.15 | $80.87 | 1.71 M | $22.89 B |
| 04/25/2024 | $82.17 | $82.28 (0.13%) | $82.65 | $81.50 | 1.61 M | $23.12 B |
| 04/24/2024 | $82.75 | $82.13 (-0.75%) | $82.88 | $81.69 | 1.52 M | $23.08 B |
| 04/23/2024 | $82.61 | $82.93 (0.39%) | $83.50 | $81.49 | 1.90 M | $23.30 B |
| 04/22/2024 | $83.00 | $82.50 (-0.6%) | $83.21 | $82.34 | 1.55 M | $23.18 B |
| 04/19/2024 | $81.33 | $82.17 (1.03%) | $82.19 | $81.15 | 1.41 M | $23.09 B |
| 04/18/2024 | $81.48 | $81.13 (-0.43%) | $81.86 | $80.89 | 1.34 M | $22.80 B |
| 04/17/2024 | $81.15 | $80.62 (-0.65%) | $81.35 | $80.33 | 1.02 M | $22.65 B |
| 04/16/2024 | $81.43 | $80.92 (-0.63%) | $81.70 | $80.90 | 1.11 M | $22.74 B |
| 04/15/2024 | $83.09 | $81.03 (-2.48%) | $83.13 | $81.01 | 1.66 M | $22.77 B |
| 04/12/2024 | $81.93 | $81.90 (-0.04%) | $83.05 | $81.59 | 1.33 M | $23.01 B |
| 04/11/2024 | $83.04 | $82.65 (-0.47%) | $83.30 | $82.28 | 1.14 M | $23.22 B |
| 04/10/2024 | $83.99 | $83.60 (-0.46%) | $84.30 | $83.43 | 1.23 M | $23.49 B |
| 04/09/2024 | $85.53 | $84.56 (-1.13%) | $85.76 | $83.71 | 1.19 M | $23.76 B |
| 04/08/2024 | $85.31 | $85.51 (0.23%) | $86.04 | $84.92 | 1.51 M | $24.03 B |
