Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $82.83 | $82.96 (0.15%) | $83.19 | $81.97 | 33,152 | |
| 07/01/2024 | $84.00 | $82.85 (-1.37%) | $84.95 | $82.58 | 274,882 | $17.41 B |
| 06/28/2024 | $84.89 | $85.84 (1.12%) | $86.00 | $84.25 | 219,225 | $18.03 B |
| 06/27/2024 | $83.75 | $84.89 (1.36%) | $85.21 | $83.66 | 192,346 | $17.83 B |
| 06/26/2024 | $84.28 | $83.68 (-0.71%) | $86.33 | $83.35 | 159,176 | $17.58 B |
| 06/25/2024 | $84.58 | $84.77 (0.22%) | $85.10 | $82.80 | 172,403 | $17.81 B |
| 06/24/2024 | $83.96 | $84.52 (0.67%) | $85.59 | $83.60 | 191,062 | $17.76 B |
| 06/21/2024 | $84.00 | $83.40 (-0.71%) | $85.14 | $82.74 | 293,834 | $17.52 B |
| 06/20/2024 | $85.46 | $84.14 (-1.54%) | $85.80 | $84.10 | 98,702 | $17.68 B |
| 06/18/2024 | $85.22 | $85.46 (0.28%) | $86.36 | $84.42 | 129,060 | $17.95 B |
| 06/17/2024 | $84.54 | $84.72 (0.21%) | $84.87 | $83.51 | 111,642 | $17.80 B |
| 06/14/2024 | $85.69 | $84.65 (-1.21%) | $85.69 | $84.04 | 145,842 | $17.78 B |
| 06/13/2024 | $86.02 | $86.20 (0.21%) | $86.90 | $85.60 | 141,409 | $18.11 B |
| 06/12/2024 | $88.71 | $86.27 (-2.75%) | $88.71 | $86.10 | 188,690 | $18.12 B |
| 06/11/2024 | $88.25 | $88.01 (-0.27%) | $88.67 | $87.50 | 97,895 | $18.49 B |
| 06/10/2024 | $89.98 | $88.56 (-1.58%) | $90.12 | $88.28 | 119,730 | $18.60 B |
| 06/07/2024 | $91.93 | $90.39 (-1.68%) | $92.45 | $89.84 | 168,082 | $18.99 B |
| 06/06/2024 | $92.55 | $92.81 (0.28%) | $95.51 | $92.05 | 158,034 | $19.50 B |
| 06/05/2024 | $91.14 | $93.15 (2.21%) | $93.34 | $90.70 | 228,467 | $19.57 B |
| 06/04/2024 | $88.00 | $90.27 (2.58%) | $90.72 | $86.99 | 270,975 | $18.96 B |
| 06/03/2024 | $91.31 | $88.30 (-3.3%) | $92.17 | $88.00 | 268,292 | $18.55 B |
| 05/31/2024 | $94.72 | $93.66 (-1.12%) | $94.76 | $92.90 | 212,333 | $19.68 B |
| 05/30/2024 | $94.93 | $94.59 (-0.36%) | $95.43 | $93.61 | 102,890 | $19.87 B |
| 05/29/2024 | $93.78 | $94.49 (0.76%) | $95.82 | $92.95 | 117,079 | $19.85 B |
| 05/28/2024 | $94.47 | $94.23 (-0.25%) | $95.29 | $93.86 | 187,681 | $19.80 B |
| 05/24/2024 | $96.38 | $95.10 (-1.33%) | $96.73 | $94.69 | 64,566 | $19.98 B |
| 05/23/2024 | $95.27 | $96.17 (0.94%) | $96.37 | $95.02 | 123,610 | $20.20 B |
| 05/22/2024 | $96.18 | $95.65 (-0.55%) | $96.75 | $94.61 | 104,654 | $20.09 B |
| 05/21/2024 | $97.85 | $96.90 (-0.97%) | $97.85 | $95.63 | 114,437 | $20.36 B |
| 05/20/2024 | $97.25 | $97.59 (0.35%) | $97.71 | $96.77 | 53,609 | $20.50 B |
| 05/17/2024 | $97.87 | $97.69 (-0.18%) | $98.35 | $97.30 | 88,858 | $20.52 B |
| 05/16/2024 | $100.16 | $97.95 (-2.21%) | $100.16 | $96.22 | 166,814 | $20.58 B |
| 05/15/2024 | $100.64 | $100.38 (-0.26%) | $102.28 | $100.27 | 132,067 | $21.09 B |
| 05/14/2024 | $100.89 | $100.60 (-0.29%) | $101.07 | $99.96 | 91,162 | $21.13 B |
| 05/13/2024 | $100.33 | $100.89 (0.56%) | $101.74 | $100.27 | 98,606 | $21.20 B |
| 05/10/2024 | $101.13 | $99.89 (-1.23%) | $101.50 | $99.89 | 90,947 | $209.85 B |
| 05/09/2024 | $99.59 | $101.12 (1.54%) | $101.36 | $99.47 | 95,598 | $21.24 B |
| 05/08/2024 | $99.26 | $99.54 (0.28%) | $99.95 | $98.66 | 136,554 | $20.91 B |
| 05/07/2024 | $97.42 | $99.42 (2.05%) | $99.50 | $97.19 | 149,201 | $20.88 B |
| 05/06/2024 | $98.33 | $97.10 (-1.25%) | $98.78 | $96.46 | 91,295 | $20.40 B |
| 05/03/2024 | $98.20 | $98.33 (0.13%) | $98.68 | $97.26 | 107,308 | $20.66 B |
| 05/02/2024 | $97.52 | $97.57 (0.05%) | $98.80 | $97.36 | 189,249 | $20.50 B |
| 05/01/2024 | $99.53 | $98.49 (-1.04%) | $99.71 | $98.23 | 66,551 | $20.69 B |
| 04/30/2024 | $100.09 | $99.15 (-0.94%) | $100.79 | $99.01 | 176,954 | $20.83 B |
| 04/29/2024 | $100.20 | $100.70 (0.5%) | $100.83 | $99.49 | 137,551 | $21.15 B |
| 04/26/2024 | $98.67 | $99.61 (0.95%) | $100.22 | $98.66 | 127,750 | $20.92 B |
| 04/25/2024 | $96.18 | $98.67 (2.59%) | $99.22 | $94.69 | 247,044 | $20.73 B |
| 04/24/2024 | $94.22 | $95.59 (1.45%) | $96.93 | $93.76 | 172,265 | $20.08 B |
| 04/23/2024 | $94.85 | $94.53 (-0.34%) | $95.21 | $93.41 | 143,427 | $19.86 B |
| 04/22/2024 | $93.42 | $94.96 (1.65%) | $95.14 | $92.54 | 135,427 | $19.95 B |
| 04/19/2024 | $93.42 | $93.39 (-0.03%) | $94.06 | $93.03 | 85,471 | $19.62 B |
| 04/18/2024 | $92.60 | $93.24 (0.69%) | $93.51 | $91.83 | 138,345 | $19.59 B |
| 04/17/2024 | $93.35 | $91.99 (-1.46%) | $93.99 | $91.46 | 165,891 | $19.32 B |
| 04/16/2024 | $93.59 | $92.83 (-0.81%) | $94.20 | $92.07 | 231,126 | $19.50 B |
| 04/15/2024 | $97.83 | $94.79 (-3.11%) | $97.83 | $94.71 | 200,123 | $19.91 B |
| 04/12/2024 | $95.04 | $97.12 (2.19%) | $98.08 | $94.27 | 264,511 | $20.40 B |
| 04/11/2024 | $94.16 | $95.20 (1.1%) | $95.36 | $92.90 | 119,936 | $20.00 B |
| 04/10/2024 | $94.06 | $93.67 (-0.41%) | $94.45 | $92.46 | 86,644 | $19.68 B |
| 04/09/2024 | $96.05 | $94.99 (-1.1%) | $96.21 | $94.33 | 87,523 | $19.95 B |
| 04/08/2024 | $95.47 | $95.80 (0.35%) | $97.04 | $95.25 | 60,659 | $20.12 B |
| 04/05/2024 | $95.64 | $95.49 (-0.16%) | $96.64 | $94.82 | 65,446 | $20.06 B |
| 04/04/2024 | $93.12 | $95.88 (2.96%) | $96.38 | $93.01 | 248,292 | $20.14 B |
| 04/03/2024 | $94.94 | $93.79 (-1.21%) | $96.11 | $93.75 | 155,398 | $19.70 B |
| 04/02/2024 | $95.74 | $95.06 (-0.71%) | $95.74 | $93.38 | 163,555 | $19.97 B |
