Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $95.80 | $95.87 (0.07%) | $96.60 | $95.36 | 381,046 | $11.26 B |
| 07/02/2024 | $95.38 | $95.35 (-0.03%) | $95.68 | $94.33 | 704,323 | $11.19 B |
| 07/01/2024 | $98.20 | $95.17 (-3.09%) | $98.26 | $94.88 | 919,902 | $11.17 B |
| 06/28/2024 | $97.43 | $97.97 (0.55%) | $98.42 | $97.40 | 1.14 M | $11.50 B |
| 06/27/2024 | $98.19 | $97.18 (-1.03%) | $98.59 | $96.73 | 809,245 | $11.41 B |
| 06/26/2024 | $97.25 | $98.20 (0.98%) | $98.51 | $96.25 | 720,772 | $11.53 B |
| 06/25/2024 | $100.16 | $97.95 (-2.21%) | $100.65 | $97.90 | 902,314 | $11.50 B |
| 06/24/2024 | $99.00 | $100.65 (1.67%) | $101.09 | $98.52 | 1.00 M | $11.82 B |
| 06/21/2024 | $97.80 | $98.61 (0.83%) | $98.72 | $97.03 | 1.65 M | $11.58 B |
| 06/20/2024 | $98.30 | $98.08 (-0.22%) | $99.13 | $98.00 | 719,693 | $11.51 B |
| 06/18/2024 | $99.29 | $99.00 (-0.29%) | $99.92 | $98.65 | 580,497 | $11.62 B |
| 06/17/2024 | $98.59 | $99.26 (0.68%) | $99.85 | $98.21 | 1.03 M | $11.65 B |
| 06/14/2024 | $101.61 | $99.51 (-2.07%) | $102.07 | $99.28 | 746,452 | $11.68 B |
| 06/13/2024 | $103.46 | $102.57 (-0.86%) | $103.79 | $101.47 | 792,867 | $12.04 B |
| 06/12/2024 | $105.00 | $103.89 (-1.06%) | $105.98 | $103.69 | 850,502 | $12.20 B |
| 06/11/2024 | $102.75 | $103.50 (0.73%) | $103.66 | $102.21 | 1.42 M | $12.15 B |
| 06/10/2024 | $102.69 | $103.20 (0.5%) | $103.61 | $101.93 | 1.38 M | $12.12 B |
| 06/07/2024 | $100.33 | $103.30 (2.96%) | $103.67 | $100.33 | 1.72 M | $12.13 B |
| 06/06/2024 | $98.25 | $101.01 (2.81%) | $101.44 | $98.25 | 1.50 M | $11.86 B |
| 06/05/2024 | $97.45 | $98.43 (1.01%) | $98.69 | $97.40 | 644,820 | $11.56 B |
| 06/04/2024 | $97.77 | $97.50 (-0.28%) | $98.32 | $97.06 | 943,905 | $11.45 B |
| 06/03/2024 | $101.50 | $98.59 (-2.87%) | $101.53 | $98.07 | 819,168 | $11.57 B |
| 05/31/2024 | $100.60 | $101.33 (0.73%) | $101.35 | $99.52 | 998,089 | $11.90 B |
| 05/30/2024 | $98.56 | $100.82 (2.29%) | $100.86 | $98.52 | 638,965 | $11.84 B |
| 05/29/2024 | $99.85 | $98.45 (-1.4%) | $100.23 | $98.25 | 613,847 | $11.56 B |
| 05/28/2024 | $100.53 | $100.73 (0.2%) | $101.06 | $100.06 | 588,037 | $11.83 B |
| 05/24/2024 | $99.71 | $100.23 (0.52%) | $100.24 | $99.47 | 316,331 | $11.77 B |
| 05/23/2024 | $101.31 | $99.05 (-2.23%) | $101.31 | $98.73 | 601,733 | $11.63 B |
| 05/22/2024 | $99.18 | $99.42 (0.24%) | $99.88 | $98.55 | 522,688 | $11.67 B |
| 05/21/2024 | $100.34 | $99.95 (-0.39%) | $100.50 | $99.53 | 488,947 | $11.73 B |
| 05/20/2024 | $100.32 | $100.61 (0.29%) | $100.78 | $100.06 | 468,845 | $11.81 B |
| 05/17/2024 | $100.63 | $100.38 (-0.25%) | $100.98 | $100.07 | 512,507 | $11.78 B |
| 05/16/2024 | $100.70 | $100.07 (-0.63%) | $101.04 | $99.98 | 645,189 | $11.75 B |
| 05/15/2024 | $101.17 | $100.81 (-0.36%) | $101.61 | $100.25 | 696,220 | $11.84 B |
| 05/14/2024 | $101.25 | $100.73 (-0.51%) | $101.59 | $100.44 | 702,601 | $11.83 B |
| 05/13/2024 | $101.59 | $101.02 (-0.56%) | $101.97 | $100.79 | 617,765 | $11.86 B |
| 05/10/2024 | $101.27 | $101.03 (-0.24%) | $101.74 | $101.01 | 935,711 | $11.86 B |
| 05/09/2024 | $100.85 | $101.09 (0.24%) | $101.58 | $100.42 | 970,378 | $11.93 B |
| 05/08/2024 | $99.97 | $100.76 (0.79%) | $101.26 | $99.77 | 775,397 | $11.89 B |
| 05/07/2024 | $99.36 | $100.63 (1.28%) | $101.19 | $99.36 | 1.10 M | $11.87 B |
| 05/06/2024 | $98.00 | $98.75 (0.77%) | $98.76 | $97.80 | 618,454 | $11.65 B |
| 05/03/2024 | $96.62 | $97.50 (0.91%) | $98.65 | $96.62 | 859,678 | $11.51 B |
| 05/02/2024 | $95.40 | $95.92 (0.55%) | $96.25 | $94.15 | 682,355 | $11.32 B |
| 05/01/2024 | $94.76 | $94.76 (0%) | $96.50 | $94.53 | 1.00 M | $11.18 B |
| 04/30/2024 | $96.66 | $94.44 (-2.3%) | $96.81 | $94.29 | 886,359 | $11.14 B |
| 04/29/2024 | $97.70 | $97.34 (-0.37%) | $99.25 | $96.60 | 1.31 M | $11.49 B |
| 04/26/2024 | $96.00 | $95.56 (-0.46%) | $97.74 | $94.32 | 1.34 M | $11.28 B |
| 04/25/2024 | $96.04 | $96.13 (0.09%) | $96.25 | $94.85 | 1.63 M | $11.34 B |
| 04/24/2024 | $96.42 | $96.36 (-0.06%) | $97.05 | $95.92 | 1.07 M | $11.37 B |
| 04/23/2024 | $96.50 | $96.80 (0.31%) | $97.24 | $96.39 | 648,308 | $11.42 B |
| 04/22/2024 | $96.55 | $97.06 (0.53%) | $97.77 | $95.81 | 787,286 | $11.45 B |
| 04/19/2024 | $96.12 | $96.42 (0.31%) | $96.99 | $96.00 | 698,235 | $11.38 B |
| 04/18/2024 | $96.71 | $96.02 (-0.71%) | $96.71 | $95.27 | 683,905 | $11.33 B |
| 04/17/2024 | $97.33 | $95.97 (-1.4%) | $97.61 | $95.92 | 706,077 | $11.32 B |
| 04/16/2024 | $96.83 | $96.40 (-0.44%) | $97.08 | $95.75 | 896,271 | $11.38 B |
| 04/15/2024 | $98.91 | $97.32 (-1.61%) | $99.30 | $96.45 | 1.41 M | $11.48 B |
| 04/12/2024 | $99.30 | $97.98 (-1.33%) | $99.75 | $97.11 | 842,459 | $11.56 B |
| 04/11/2024 | $100.86 | $100.02 (-0.83%) | $101.36 | $99.31 | 770,022 | $11.80 B |
| 04/10/2024 | $101.07 | $100.65 (-0.42%) | $101.27 | $99.42 | 968,207 | $11.88 B |
| 04/09/2024 | $101.52 | $101.95 (0.42%) | $102.36 | $100.45 | 813,925 | $12.03 B |
| 04/08/2024 | $100.24 | $100.53 (0.29%) | $100.90 | $99.96 | 799,543 | $11.86 B |
| 04/05/2024 | $99.61 | $99.83 (0.22%) | $100.16 | $98.80 | 614,864 | $11.78 B |
| 04/04/2024 | $102.71 | $99.67 (-2.96%) | $102.71 | $99.29 | 782,871 | $11.76 B |
