Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $101.58 | $100.65 (-0.92%) | $101.77 | $100.56 | 145,156 | $8.31 B |
| 07/02/2024 | $100.59 | $101.12 (0.53%) | $101.15 | $100.38 | 265,000 | $8.35 B |
| 07/01/2024 | $100.43 | $100.42 (-0.01%) | $101.08 | $99.64 | 360,305 | $8.30 B |
| 06/28/2024 | $100.75 | $100.97 (0.22%) | $101.00 | $99.87 | 752,901 | $8.34 B |
| 06/27/2024 | $99.24 | $100.33 (1.1%) | $100.45 | $98.70 | 362,382 | $8.29 B |
| 06/26/2024 | $98.51 | $99.16 (0.66%) | $99.57 | $98.13 | 1.10 M | $8.19 B |
| 06/25/2024 | $101.00 | $99.30 (-1.68%) | $101.30 | $99.10 | 383,488 | $8.20 B |
| 06/24/2024 | $100.14 | $101.08 (0.94%) | $101.50 | $100.01 | 421,218 | $8.35 B |
| 06/21/2024 | $100.39 | $100.25 (-0.14%) | $100.81 | $99.50 | 1.12 M | $8.28 B |
| 06/20/2024 | $100.66 | $101.00 (0.34%) | $101.63 | $100.25 | 435,088 | $8.34 B |
| 06/18/2024 | $100.71 | $100.99 (0.28%) | $101.28 | $100.32 | 441,526 | $8.34 B |
| 06/17/2024 | $100.63 | $100.48 (-0.15%) | $101.15 | $100.48 | 390,804 | $8.30 B |
| 06/14/2024 | $101.27 | $101.19 (-0.08%) | $102.13 | $101.01 | 450,121 | $8.36 B |
| 06/13/2024 | $100.74 | $101.78 (1.03%) | $102.71 | $100.21 | 379,518 | $8.41 B |
| 06/12/2024 | $101.84 | $100.85 (-0.97%) | $102.87 | $100.57 | 384,204 | $8.33 B |
| 06/11/2024 | $99.95 | $99.86 (-0.09%) | $100.63 | $99.82 | 370,310 | $8.25 B |
| 06/10/2024 | $100.75 | $100.56 (-0.19%) | $101.51 | $99.28 | 557,877 | $8.31 B |
| 06/07/2024 | $100.70 | $101.01 (0.31%) | $101.20 | $100.54 | 396,539 | $8.34 B |
| 06/06/2024 | $101.31 | $102.04 (0.72%) | $102.32 | $101.10 | 322,257 | $8.43 B |
| 06/05/2024 | $101.59 | $101.73 (0.14%) | $102.00 | $100.90 | 355,866 | $8.40 B |
| 06/04/2024 | $101.42 | $101.58 (0.16%) | $102.12 | $101.39 | 447,278 | $8.39 B |
| 06/03/2024 | $100.95 | $101.29 (0.34%) | $102.01 | $100.89 | 388,864 | $8.37 B |
| 05/31/2024 | $99.35 | $100.95 (1.61%) | $101.17 | $98.70 | 952,473 | $8.34 B |
| 05/30/2024 | $98.45 | $98.84 (0.4%) | $99.36 | $98.40 | 374,308 | $8.16 B |
| 05/29/2024 | $97.00 | $97.70 (0.72%) | $98.09 | $96.89 | 437,008 | $8.07 B |
| 05/28/2024 | $99.00 | $98.00 (-1.01%) | $99.25 | $97.85 | 657,567 | $8.10 B |
| 05/24/2024 | $99.47 | $98.06 (-1.42%) | $99.47 | $98.01 | 320,099 | $8.10 B |
| 05/23/2024 | $100.94 | $98.65 (-2.27%) | $101.08 | $98.61 | 511,515 | $8.15 B |
| 05/22/2024 | $101.14 | $101.09 (-0.05%) | $101.79 | $100.86 | 314,160 | $8.35 B |
| 05/21/2024 | $100.68 | $101.29 (0.61%) | $101.39 | $100.58 | 313,407 | $8.37 B |
| 05/20/2024 | $102.14 | $101.01 (-1.11%) | $102.31 | $100.74 | 318,901 | $8.34 B |
| 05/17/2024 | $101.79 | $102.33 (0.53%) | $102.41 | $101.28 | 624,923 | $8.45 B |
| 05/16/2024 | $103.00 | $101.63 (-1.33%) | $103.34 | $101.45 | 546,064 | $8.40 B |
| 05/15/2024 | $103.86 | $102.99 (-0.84%) | $103.89 | $102.70 | 466,586 | $8.51 B |
| 05/14/2024 | $103.00 | $102.47 (-0.51%) | $103.26 | $102.13 | 440,447 | $8.46 B |
| 05/13/2024 | $102.57 | $102.46 (-0.11%) | $102.57 | $101.75 | 501,371 | $8.46 B |
| 05/10/2024 | $103.06 | $101.72 (-1.3%) | $103.35 | $101.58 | 703,979 | $8.40 B |
| 05/09/2024 | $102.50 | $102.55 (0.05%) | $102.73 | $101.87 | 623,161 | $8.47 B |
| 05/08/2024 | $102.75 | $102.11 (-0.62%) | $103.29 | $101.72 | 340,841 | $8.43 B |
| 05/07/2024 | $102.82 | $103.09 (0.26%) | $103.98 | $102.19 | 699,907 | $8.52 B |
| 05/06/2024 | $102.81 | $102.12 (-0.67%) | $103.20 | $101.27 | 804,017 | $8.44 B |
| 05/03/2024 | $104.49 | $102.01 (-2.37%) | $105.91 | $100.91 | 1.34 M | $8.43 B |
| 05/02/2024 | $105.46 | $104.91 (-0.52%) | $105.91 | $104.66 | 989,118 | $8.67 B |
| 05/01/2024 | $104.11 | $104.28 (0.16%) | $105.98 | $103.60 | 715,109 | $8.61 B |
| 04/30/2024 | $102.62 | $104.17 (1.51%) | $104.45 | $102.62 | 1.06 M | $8.60 B |
| 04/29/2024 | $102.87 | $103.29 (0.41%) | $103.66 | $102.65 | 365,746 | $8.53 B |
| 04/26/2024 | $102.93 | $102.19 (-0.72%) | $103.65 | $102.10 | 559,732 | $8.44 B |
| 04/25/2024 | $102.91 | $102.57 (-0.33%) | $103.20 | $101.95 | 817,432 | $8.47 B |
| 04/24/2024 | $102.07 | $103.60 (1.5%) | $103.78 | $101.51 | 763,120 | $8.56 B |
| 04/23/2024 | $101.22 | $102.87 (1.63%) | $103.37 | $101.22 | 508,484 | $8.50 B |
| 04/22/2024 | $100.25 | $101.14 (0.89%) | $101.31 | $99.57 | 723,681 | $8.35 B |
| 04/19/2024 | $98.98 | $99.77 (0.8%) | $100.08 | $98.79 | 483,907 | $8.24 B |
| 04/18/2024 | $97.46 | $98.53 (1.1%) | $98.62 | $96.78 | 450,489 | $8.14 B |
| 04/17/2024 | $96.77 | $97.04 (0.28%) | $97.55 | $96.39 | 396,484 | $8.02 B |
| 04/16/2024 | $97.52 | $96.43 (-1.12%) | $97.64 | $95.98 | 550,370 | $7.97 B |
| 04/15/2024 | $100.27 | $98.05 (-2.21%) | $100.32 | $97.51 | 637,061 | $8.10 B |
| 04/12/2024 | $99.57 | $99.74 (0.17%) | $100.10 | $99.17 | 829,873 | $8.24 B |
| 04/11/2024 | $100.26 | $99.75 (-0.51%) | $100.26 | $98.85 | 501,409 | $8.24 B |
| 04/10/2024 | $100.21 | $99.65 (-0.56%) | $100.71 | $99.37 | 703,166 | $8.23 B |
| 04/09/2024 | $101.33 | $102.90 (1.55%) | $102.91 | $100.79 | 641,374 | $8.50 B |
| 04/08/2024 | $100.19 | $101.04 (0.85%) | $101.24 | $100.00 | 431,455 | $8.35 B |
| 04/05/2024 | $99.69 | $99.69 (0%) | $100.43 | $98.86 | 377,120 | $8.23 B |
| 04/04/2024 | $101.25 | $99.35 (-1.88%) | $101.46 | $99.07 | 428,921 | $8.21 B |
