Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $89.67 | $89.81 (0.16%) | $90.71 | $89.67 | 214,256 | $4.98 B |
| 07/02/2024 | $90.02 | $89.38 (-0.71%) | $90.25 | $88.62 | 463,054 | $4.95 B |
| 07/01/2024 | $92.02 | $89.68 (-2.54%) | $92.73 | $88.88 | 614,883 | $4.97 B |
| 06/28/2024 | $94.12 | $91.89 (-2.37%) | $94.24 | $91.67 | 834,705 | $5.09 B |
| 06/27/2024 | $95.48 | $93.30 (-2.28%) | $95.48 | $92.93 | 261,343 | $5.17 B |
| 06/26/2024 | $93.94 | $94.96 (1.09%) | $95.07 | $93.35 | 355,220 | $5.26 B |
| 06/25/2024 | $95.60 | $94.49 (-1.16%) | $95.97 | $94.05 | 349,186 | $5.23 B |
| 06/24/2024 | $96.10 | $96.16 (0.06%) | $97.00 | $95.70 | 333,846 | $5.33 B |
| 06/21/2024 | $94.96 | $95.52 (0.59%) | $95.59 | $93.00 | 940,758 | $5.29 B |
| 06/20/2024 | $97.16 | $95.48 (-1.73%) | $98.29 | $95.40 | 266,769 | $5.29 B |
| 06/18/2024 | $96.93 | $97.66 (0.75%) | $97.99 | $96.26 | 272,489 | $5.41 B |
| 06/17/2024 | $96.75 | $96.90 (0.16%) | $97.14 | $95.35 | 256,859 | $5.37 B |
| 06/14/2024 | $99.22 | $97.00 (-2.24%) | $99.50 | $96.09 | 395,892 | $5.37 B |
| 06/13/2024 | $99.74 | $100.43 (0.69%) | $100.60 | $99.19 | 244,783 | $5.56 B |
| 06/12/2024 | $101.32 | $100.15 (-1.15%) | $102.94 | $100.12 | 391,161 | $5.55 B |
| 06/11/2024 | $97.91 | $99.20 (1.32%) | $99.37 | $97.61 | 290,103 | $5.50 B |
| 06/10/2024 | $96.51 | $98.17 (1.72%) | $98.49 | $96.08 | 272,131 | $5.44 B |
| 06/07/2024 | $97.71 | $97.47 (-0.25%) | $98.65 | $97.17 | 361,502 | $5.40 B |
| 06/06/2024 | $98.10 | $98.26 (0.16%) | $98.42 | $96.81 | 361,129 | $5.44 B |
| 06/05/2024 | $99.01 | $98.46 (-0.56%) | $99.29 | $97.83 | 255,780 | $5.45 B |
| 06/04/2024 | $100.02 | $98.79 (-1.23%) | $100.02 | $98.60 | 325,014 | $5.47 B |
| 06/03/2024 | $103.00 | $100.40 (-2.52%) | $103.00 | $99.75 | 271,988 | $5.56 B |
| 05/31/2024 | $100.99 | $102.30 (1.3%) | $102.50 | $100.27 | 384,066 | $5.67 B |
| 05/30/2024 | $100.34 | $101.41 (1.07%) | $101.43 | $99.62 | 285,617 | $5.62 B |
| 05/29/2024 | $99.81 | $99.78 (-0.03%) | $100.84 | $99.47 | 222,592 | $5.53 B |
| 05/28/2024 | $102.44 | $100.87 (-1.53%) | $102.44 | $100.45 | 249,287 | $5.59 B |
| 05/24/2024 | $101.97 | $102.13 (0.16%) | $102.23 | $100.95 | 277,434 | $5.66 B |
| 05/23/2024 | $101.43 | $100.83 (-0.59%) | $101.43 | $99.76 | 276,604 | $5.59 B |
| 05/22/2024 | $101.27 | $101.25 (-0.02%) | $101.71 | $100.34 | 357,948 | $5.61 B |
| 05/21/2024 | $102.43 | $101.68 (-0.73%) | $103.49 | $101.43 | 314,218 | $5.63 B |
| 05/20/2024 | $102.40 | $102.77 (0.36%) | $103.19 | $102.23 | 267,102 | $5.69 B |
| 05/17/2024 | $101.83 | $102.40 (0.56%) | $102.54 | $101.26 | 199,078 | $5.67 B |
| 05/16/2024 | $101.44 | $101.56 (0.12%) | $102.00 | $100.37 | 279,852 | $5.63 B |
| 05/15/2024 | $103.19 | $101.66 (-1.48%) | $103.19 | $101.62 | 267,570 | $5.63 B |
| 05/14/2024 | $102.73 | $102.22 (-0.5%) | $103.21 | $102.16 | 266,357 | $5.66 B |
| 05/13/2024 | $102.45 | $102.17 (-0.27%) | $103.18 | $102.02 | 263,308 | $5.66 B |
| 05/10/2024 | $102.11 | $101.91 (-0.2%) | $102.62 | $101.14 | 238,470 | $5.65 B |
| 05/09/2024 | $101.37 | $101.83 (0.45%) | $102.11 | $100.54 | 264,815 | $5.63 B |
| 05/08/2024 | $100.47 | $101.07 (0.6%) | $101.71 | $100.47 | 425,902 | $5.59 B |
| 05/07/2024 | $100.48 | $101.07 (0.59%) | $103.46 | $98.42 | 767,328 | $5.59 B |
| 05/06/2024 | $95.13 | $95.94 (0.85%) | $96.18 | $94.79 | 455,723 | $5.31 B |
| 05/03/2024 | $95.55 | $94.11 (-1.51%) | $96.25 | $94.09 | 229,156 | $5.20 B |
| 05/02/2024 | $92.50 | $94.22 (1.86%) | $94.28 | $91.93 | 325,475 | $5.21 B |
| 05/01/2024 | $91.79 | $91.96 (0.19%) | $94.15 | $91.34 | 380,845 | $5.09 B |
| 04/30/2024 | $92.96 | $91.23 (-1.86%) | $92.96 | $91.15 | 282,785 | $5.05 B |
| 04/29/2024 | $94.18 | $93.45 (-0.78%) | $94.37 | $93.31 | 268,012 | $5.17 B |
| 04/26/2024 | $93.61 | $93.59 (-0.02%) | $94.11 | $93.10 | 173,821 | $5.18 B |
| 04/25/2024 | $92.60 | $93.03 (0.46%) | $93.06 | $91.56 | 193,150 | $5.14 B |
| 04/24/2024 | $92.89 | $93.40 (0.55%) | $93.61 | $92.20 | 178,621 | $5.17 B |
| 04/23/2024 | $92.18 | $93.38 (1.3%) | $93.52 | $92.18 | 155,443 | $5.16 B |
| 04/22/2024 | $92.27 | $92.72 (0.49%) | $93.22 | $91.74 | 216,274 | $5.13 B |
| 04/19/2024 | $90.43 | $92.01 (1.75%) | $92.10 | $90.43 | 277,451 | $5.09 B |
| 04/18/2024 | $91.19 | $90.69 (-0.55%) | $92.78 | $90.59 | 372,107 | $5.02 B |
| 04/17/2024 | $93.48 | $91.93 (-1.66%) | $93.81 | $91.37 | 270,977 | $5.08 B |
| 04/16/2024 | $92.15 | $92.69 (0.59%) | $93.33 | $91.22 | 171,365 | $5.13 B |
| 04/15/2024 | $94.00 | $93.07 (-0.99%) | $94.39 | $92.36 | 274,251 | $5.15 B |
| 04/12/2024 | $94.59 | $93.27 (-1.4%) | $95.08 | $92.74 | 200,752 | $5.16 B |
| 04/11/2024 | $96.73 | $95.40 (-1.37%) | $96.73 | $94.95 | 370,048 | $5.28 B |
| 04/10/2024 | $96.49 | $96.60 (0.11%) | $97.66 | $95.42 | 511,661 | $5.34 B |
| 04/09/2024 | $94.76 | $98.24 (3.67%) | $98.34 | $94.56 | 541,476 | $5.43 B |
| 04/08/2024 | $93.60 | $94.25 (0.69%) | $94.38 | $93.16 | 208,748 | $5.21 B |
| 04/05/2024 | $91.85 | $93.09 (1.35%) | $93.27 | $91.84 | 263,254 | $5.15 B |
| 04/04/2024 | $94.77 | $91.90 (-3.03%) | $94.85 | $91.53 | 208,325 | $5.08 B |
