Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $107.61 | $106.73 (-0.82%) | $110.00 | $105.27 | 174,278 | $5.59 B |
| 07/03/2024 | $104.93 | $107.97 (2.9%) | $108.68 | $104.73 | 463,804 | $5.66 B |
| 07/02/2024 | $102.98 | $105.37 (2.32%) | $106.78 | $102.50 | 1.23 M | $5.52 B |
| 07/01/2024 | $101.22 | $102.68 (1.44%) | $103.84 | $99.14 | 795,306 | $5.38 B |
| 06/28/2024 | $98.89 | $100.19 (1.31%) | $102.85 | $98.30 | 2.05 M | $5.25 B |
| 06/27/2024 | $96.00 | $98.00 (2.08%) | $98.39 | $94.51 | 453,483 | $5.14 B |
| 06/26/2024 | $96.26 | $96.33 (0.07%) | $99.50 | $94.63 | 1.01 M | $5.05 B |
| 06/25/2024 | $93.88 | $97.43 (3.78%) | $97.78 | $92.00 | 749,483 | $5.11 B |
| 06/24/2024 | $93.89 | $94.27 (0.4%) | $95.31 | $93.28 | 709,584 | $4.94 B |
| 06/21/2024 | $93.42 | $94.03 (0.65%) | $94.76 | $90.38 | 1.18 M | $4.93 B |
| 06/20/2024 | $97.70 | $93.88 (-3.91%) | $99.50 | $92.58 | 1.10 M | $4.92 B |
| 06/18/2024 | $92.80 | $97.77 (5.36%) | $98.65 | $92.59 | 878,305 | $5.12 B |
| 06/17/2024 | $93.15 | $93.12 (-0.03%) | $94.32 | $91.89 | 494,434 | $4.88 B |
| 06/14/2024 | $92.93 | $92.64 (-0.31%) | $94.08 | $90.37 | 469,988 | $4.85 B |
| 06/13/2024 | $95.80 | $95.49 (-0.32%) | $96.65 | $93.41 | 397,700 | $5.00 B |
| 06/12/2024 | $95.43 | $96.08 (0.68%) | $98.90 | $95.25 | 778,938 | $5.03 B |
| 06/11/2024 | $93.35 | $92.48 (-0.93%) | $93.87 | $91.89 | 394,669 | $4.85 B |
| 06/10/2024 | $91.94 | $93.63 (1.84%) | $95.15 | $91.73 | 455,611 | $4.91 B |
| 06/07/2024 | $90.85 | $92.04 (1.31%) | $92.59 | $90.00 | 793,483 | $4.82 B |
| 06/06/2024 | $96.14 | $90.52 (-5.85%) | $96.95 | $89.50 | 1.35 M | $4.74 B |
| 06/05/2024 | $93.89 | $96.23 (2.49%) | $96.34 | $92.82 | 867,483 | $5.04 B |
| 06/04/2024 | $98.17 | $93.05 (-5.22%) | $98.44 | $89.70 | 1.65 M | $4.88 B |
| 06/03/2024 | $102.00 | $99.84 (-2.12%) | $103.70 | $98.38 | 937,457 | $5.23 B |
| 05/31/2024 | $101.10 | $100.92 (-0.18%) | $103.23 | $97.88 | 1.01 M | $5.29 B |
| 05/30/2024 | $96.41 | $101.22 (4.99%) | $101.70 | $95.16 | 1.25 M | $5.30 B |
| 05/29/2024 | $98.96 | $96.51 (-2.48%) | $98.96 | $95.35 | 828,123 | $5.06 B |
| 05/28/2024 | $104.85 | $100.34 (-4.3%) | $105.45 | $99.35 | 1.26 M | $5.26 B |
| 05/24/2024 | $96.93 | $103.75 (7.04%) | $104.29 | $96.77 | 908,812 | $5.44 B |
| 05/23/2024 | $98.81 | $96.72 (-2.12%) | $101.13 | $95.70 | 1.17 M | $5.07 B |
| 05/22/2024 | $88.42 | $96.75 (9.42%) | $99.79 | $85.77 | 3.20 M | $5.07 B |
| 05/21/2024 | $101.02 | $101.47 (0.45%) | $102.19 | $97.36 | 1.32 M | $5.32 B |
| 05/20/2024 | $102.75 | $102.37 (-0.37%) | $105.05 | $101.93 | 689,081 | $5.36 B |
| 05/17/2024 | $103.80 | $102.22 (-1.52%) | $105.78 | $101.85 | 760,279 | $5.35 B |
| 05/16/2024 | $109.01 | $103.77 (-4.81%) | $109.31 | $103.67 | 648,192 | $5.43 B |
| 05/15/2024 | $107.17 | $109.42 (2.1%) | $109.53 | $106.26 | 628,744 | $5.72 B |
| 05/14/2024 | $101.72 | $105.66 (3.87%) | $105.91 | $101.17 | 519,712 | $5.53 B |
| 05/13/2024 | $104.53 | $101.26 (-3.13%) | $105.14 | $100.55 | 462,276 | $5.30 B |
| 05/10/2024 | $107.72 | $103.13 (-4.26%) | $109.13 | $101.76 | 878,636 | $5.39 B |
| 05/09/2024 | $104.88 | $106.85 (1.88%) | $108.50 | $104.13 | 695,983 | $5.59 B |
| 05/08/2024 | $103.50 | $104.68 (1.14%) | $105.28 | $102.26 | 547,180 | $5.47 B |
| 05/07/2024 | $101.63 | $104.85 (3.17%) | $106.39 | $100.10 | 1.13 M | $5.48 B |
| 05/06/2024 | $95.05 | $100.82 (6.07%) | $102.19 | $95.00 | 874,495 | $5.27 B |
| 05/03/2024 | $96.58 | $94.11 (-2.56%) | $97.92 | $94.04 | 493,194 | $4.92 B |
| 05/02/2024 | $94.53 | $94.15 (-0.4%) | $95.57 | $91.42 | 448,798 | $4.92 B |
| 05/01/2024 | $92.54 | $92.28 (-0.28%) | $95.22 | $90.70 | 535,764 | $4.83 B |
| 04/30/2024 | $94.48 | $92.63 (-1.96%) | $95.06 | $91.16 | 823,832 | $4.84 B |
| 04/29/2024 | $96.62 | $95.54 (-1.12%) | $97.91 | $94.68 | 454,028 | $5.00 B |
| 04/26/2024 | $94.11 | $96.74 (2.79%) | $97.71 | $93.00 | 802,944 | $5.06 B |
| 04/25/2024 | $89.11 | $92.83 (4.17%) | $93.20 | $86.98 | 868,216 | $4.86 B |
| 04/24/2024 | $91.87 | $90.99 (-0.96%) | $95.00 | $89.65 | 1.23 M | $4.76 B |
| 04/23/2024 | $87.38 | $89.05 (1.91%) | $89.15 | $86.50 | 653,956 | $4.66 B |
| 04/22/2024 | $83.96 | $86.52 (3.05%) | $87.71 | $83.18 | 793,121 | $4.52 B |
| 04/19/2024 | $83.15 | $83.69 (0.65%) | $85.04 | $81.57 | 1.09 M | $4.38 B |
| 04/18/2024 | $85.87 | $83.76 (-2.46%) | $86.79 | $82.25 | 1.14 M | $4.38 B |
| 04/17/2024 | $91.45 | $85.64 (-6.35%) | $91.45 | $84.52 | 1.12 M | $4.48 B |
| 04/16/2024 | $89.37 | $90.36 (1.11%) | $90.55 | $87.76 | 517,329 | $4.73 B |
| 04/15/2024 | $93.89 | $90.76 (-3.33%) | $94.56 | $89.41 | 586,028 | $4.75 B |
| 04/12/2024 | $92.09 | $92.36 (0.29%) | $94.40 | $91.00 | 526,299 | $4.83 B |
| 04/11/2024 | $92.51 | $93.41 (0.97%) | $93.58 | $91.62 | 614,727 | $4.89 B |
| 04/10/2024 | $88.60 | $92.04 (3.88%) | $92.53 | $86.20 | 1.05 M | $4.81 B |
| 04/09/2024 | $97.13 | $91.46 (-5.84%) | $97.25 | $89.57 | 1.20 M | $4.78 B |
| 04/08/2024 | $98.65 | $97.13 (-1.54%) | $99.47 | $96.13 | 468,518 | $5.08 B |
| 04/05/2024 | $94.72 | $97.60 (3.04%) | $99.10 | $94.08 | 821,745 | $5.10 B |
