Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $108.09 | $108.74 (0.6%) | $109.40 | $108.09 | 122,843 | $3.06 B |
| 07/03/2024 | $108.00 | $108.73 (0.68%) | $109.25 | $107.59 | 68,102 | $3.06 B |
| 07/02/2024 | $107.96 | $107.56 (-0.37%) | $108.70 | $107.29 | 128,928 | $3.03 B |
| 07/01/2024 | $108.95 | $107.75 (-1.1%) | $109.87 | $107.10 | 162,093 | $3.03 B |
| 06/28/2024 | $109.05 | $109.22 (0.16%) | $109.79 | $107.33 | 439,570 | $3.07 B |
| 06/27/2024 | $109.91 | $110.01 (0.09%) | $110.50 | $108.80 | 143,736 | $3.10 B |
| 06/26/2024 | $108.37 | $108.95 (0.54%) | $109.81 | $108.27 | 109,084 | $3.07 B |
| 06/25/2024 | $109.72 | $109.32 (-0.36%) | $110.17 | $108.23 | 112,217 | $3.08 B |
| 06/24/2024 | $107.73 | $109.91 (2.02%) | $109.97 | $107.50 | 115,055 | $3.09 B |
| 06/21/2024 | $108.37 | $107.73 (-0.59%) | $108.98 | $107.15 | 368,843 | $3.03 B |
| 06/20/2024 | $108.55 | $108.69 (0.13%) | $109.04 | $107.70 | 136,620 | $3.06 B |
| 06/18/2024 | $107.50 | $108.48 (0.91%) | $109.32 | $106.67 | 135,839 | $3.05 B |
| 06/17/2024 | $105.89 | $107.49 (1.51%) | $108.26 | $105.69 | 141,473 | $3.03 B |
| 06/14/2024 | $105.50 | $106.62 (1.06%) | $107.08 | $105.50 | 144,109 | $3.00 B |
| 06/13/2024 | $106.78 | $106.27 (-0.48%) | $107.75 | $105.86 | 143,549 | $2.99 B |
| 06/12/2024 | $109.28 | $106.56 (-2.49%) | $110.00 | $106.49 | 124,023 | $3.00 B |
| 06/11/2024 | $106.08 | $106.44 (0.34%) | $107.70 | $105.55 | 199,048 | $3.00 B |
| 06/10/2024 | $105.72 | $106.97 (1.18%) | $108.02 | $105.51 | 123,769 | $3.01 B |
| 06/07/2024 | $106.50 | $106.88 (0.36%) | $107.63 | $106.17 | 128,925 | $3.01 B |
| 06/06/2024 | $108.96 | $108.09 (-0.8%) | $109.18 | $107.62 | 120,204 | $3.04 B |
| 06/05/2024 | $108.07 | $109.52 (1.34%) | $110.05 | $107.25 | 177,526 | $3.08 B |
| 06/04/2024 | $107.40 | $107.88 (0.45%) | $109.24 | $107.17 | 122,955 | $3.04 B |
| 06/03/2024 | $109.15 | $108.11 (-0.95%) | $109.46 | $107.15 | 172,653 | $3.04 B |
| 05/31/2024 | $107.73 | $107.78 (0.05%) | $108.28 | $106.30 | 132,357 | $3.03 B |
| 05/30/2024 | $106.90 | $106.97 (0.07%) | $108.20 | $106.23 | 134,213 | $3.01 B |
| 05/29/2024 | $105.00 | $106.00 (0.95%) | $106.71 | $104.10 | 208,803 | $2.98 B |
| 05/28/2024 | $109.32 | $106.01 (-3.03%) | $109.81 | $105.96 | 174,887 | $2.98 B |
| 05/24/2024 | $108.72 | $109.28 (0.52%) | $109.42 | $107.80 | 99,897 | $3.08 B |
| 05/23/2024 | $111.49 | $107.96 (-3.17%) | $111.49 | $107.01 | 230,834 | $3.04 B |
| 05/22/2024 | $112.40 | $111.00 (-1.25%) | $113.00 | $111.00 | 109,692 | $3.12 B |
| 05/21/2024 | $112.27 | $112.53 (0.23%) | $113.47 | $111.68 | 181,802 | $3.17 B |
| 05/20/2024 | $113.88 | $112.84 (-0.91%) | $114.11 | $112.41 | 127,223 | $3.18 B |
| 05/17/2024 | $114.56 | $113.93 (-0.55%) | $115.75 | $113.51 | 180,725 | $3.21 B |
| 05/16/2024 | $112.60 | $113.70 (0.98%) | $114.86 | $112.07 | 227,756 | $3.20 B |
| 05/15/2024 | $111.94 | $113.05 (0.99%) | $113.66 | $111.94 | 295,148 | $3.18 B |
| 05/14/2024 | $106.79 | $110.22 (3.21%) | $110.46 | $106.18 | 433,660 | $3.10 B |
| 05/13/2024 | $104.60 | $105.30 (0.67%) | $105.89 | $104.25 | 137,076 | $2.96 B |
| 05/10/2024 | $104.41 | $104.43 (0.02%) | $105.84 | $103.69 | 163,119 | $2.94 B |
| 05/09/2024 | $105.00 | $104.81 (-0.18%) | $105.50 | $102.00 | 398,559 | $2.95 B |
| 05/08/2024 | $108.51 | $107.70 (-0.75%) | $108.51 | $106.55 | 215,555 | $3.03 B |
| 05/07/2024 | $108.54 | $109.44 (0.83%) | $111.08 | $108.06 | 194,243 | $3.08 B |
| 05/06/2024 | $109.48 | $107.90 (-1.44%) | $109.90 | $106.21 | 233,183 | $3.04 B |
| 05/03/2024 | $110.00 | $109.48 (-0.47%) | $111.71 | $107.44 | 287,335 | $3.07 B |
| 05/02/2024 | $106.93 | $108.29 (1.27%) | $109.18 | $105.69 | 331,892 | $3.03 B |
| 05/01/2024 | $102.74 | $105.53 (2.72%) | $108.11 | $102.25 | 631,126 | $2.95 B |
| 04/30/2024 | $97.98 | $103.40 (5.53%) | $103.79 | $97.50 | 631,181 | $2.89 B |
| 04/29/2024 | $98.65 | $98.71 (0.06%) | $99.27 | $98.14 | 115,664 | $2.76 B |
| 04/26/2024 | $98.05 | $97.71 (-0.35%) | $99.23 | $97.70 | 101,460 | $2.74 B |
| 04/25/2024 | $97.62 | $97.88 (0.27%) | $98.19 | $96.75 | 91,143 | $2.74 B |
| 04/24/2024 | $98.50 | $98.69 (0.19%) | $99.00 | $97.83 | 118,251 | $2.76 B |
| 04/23/2024 | $96.98 | $98.63 (1.7%) | $98.90 | $96.75 | 119,001 | $2.76 B |
| 04/22/2024 | $95.00 | $96.50 (1.58%) | $96.84 | $94.11 | 138,490 | $2.70 B |
| 04/19/2024 | $93.65 | $94.23 (0.62%) | $95.15 | $93.53 | 161,207 | $2.64 B |
| 04/18/2024 | $93.95 | $93.88 (-0.07%) | $94.99 | $93.52 | 126,651 | $2.63 B |
| 04/17/2024 | $95.00 | $93.62 (-1.45%) | $95.16 | $93.58 | 117,482 | $2.62 B |
| 04/16/2024 | $96.01 | $94.49 (-1.58%) | $96.37 | $93.86 | 186,777 | $2.65 B |
| 04/15/2024 | $98.63 | $96.72 (-1.94%) | $99.17 | $95.58 | 279,887 | $2.71 B |
| 04/12/2024 | $98.57 | $98.30 (-0.27%) | $99.35 | $97.40 | 137,584 | $2.75 B |
| 04/11/2024 | $98.72 | $98.98 (0.26%) | $99.46 | $97.24 | 162,103 | $2.77 B |
| 04/10/2024 | $100.17 | $97.79 (-2.38%) | $100.31 | $96.84 | 409,781 | $2.74 B |
| 04/09/2024 | $103.00 | $102.88 (-0.12%) | $103.38 | $101.83 | 140,891 | $2.88 B |
| 04/08/2024 | $101.50 | $102.86 (1.34%) | $102.96 | $101.43 | 112,553 | $2.88 B |
