Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $98.59 | $98.08 (-0.52%) | $98.59 | $97.38 | 209,362 | $5.86 B |
| 07/01/2024 | $99.97 | $98.18 (-1.79%) | $100.00 | $97.83 | 407,526 | $5.87 B |
| 06/28/2024 | $97.82 | $99.86 (2.09%) | $100.23 | $97.60 | 1.08 M | $5.97 B |
| 06/27/2024 | $96.14 | $98.03 (1.97%) | $98.08 | $95.66 | 474,091 | $5.86 B |
| 06/26/2024 | $96.49 | $95.86 (-0.65%) | $97.11 | $95.44 | 567,869 | $5.73 B |
| 06/25/2024 | $98.63 | $97.21 (-1.44%) | $98.68 | $96.71 | 335,793 | $5.81 B |
| 06/24/2024 | $99.64 | $98.63 (-1.01%) | $100.60 | $98.57 | 704,384 | $5.89 B |
| 06/21/2024 | $99.00 | $99.62 (0.63%) | $99.67 | $97.65 | 751,521 | $5.95 B |
| 06/20/2024 | $98.46 | $98.65 (0.19%) | $99.15 | $98.08 | 262,807 | $5.89 B |
| 06/18/2024 | $100.14 | $99.04 (-1.1%) | $100.40 | $98.53 | 410,893 | $5.92 B |
| 06/17/2024 | $98.45 | $99.96 (1.53%) | $100.01 | $98.28 | 333,814 | $5.97 B |
| 06/14/2024 | $98.88 | $98.83 (-0.05%) | $99.40 | $97.88 | 562,749 | $5.90 B |
| 06/13/2024 | $101.06 | $100.05 (-1%) | $101.13 | $99.52 | 288,794 | $5.98 B |
| 06/12/2024 | $100.96 | $100.83 (-0.13%) | $102.44 | $99.61 | 377,574 | $6.02 B |
| 06/11/2024 | $99.62 | $98.73 (-0.89%) | $99.92 | $98.53 | 531,421 | $5.90 B |
| 06/10/2024 | $100.46 | $100.00 (-0.46%) | $101.03 | $99.12 | 711,048 | $5.97 B |
| 06/07/2024 | $101.95 | $101.35 (-0.59%) | $102.25 | $101.02 | 388,563 | $6.05 B |
| 06/06/2024 | $103.66 | $102.70 (-0.93%) | $104.18 | $102.50 | 376,621 | $6.14 B |
| 06/05/2024 | $105.66 | $103.92 (-1.65%) | $106.53 | $103.00 | 288,306 | $6.21 B |
| 06/04/2024 | $105.43 | $105.22 (-0.2%) | $106.48 | $105.03 | 287,763 | $6.29 B |
| 06/03/2024 | $105.71 | $106.01 (0.28%) | $106.02 | $104.58 | 266,978 | $6.33 B |
| 05/31/2024 | $104.15 | $105.07 (0.88%) | $105.41 | $103.65 | 539,763 | $6.28 B |
| 05/30/2024 | $103.99 | $103.86 (-0.13%) | $104.52 | $103.43 | 313,116 | $6.20 B |
| 05/29/2024 | $103.78 | $103.51 (-0.26%) | $104.24 | $102.51 | 447,778 | $6.18 B |
| 05/28/2024 | $105.28 | $104.67 (-0.58%) | $105.44 | $104.07 | 367,360 | $6.25 B |
| 05/24/2024 | $103.54 | $104.75 (1.17%) | $105.44 | $103.34 | 382,706 | $6.26 B |
| 05/23/2024 | $104.30 | $103.02 (-1.23%) | $104.99 | $102.65 | 356,725 | $6.15 B |
| 05/22/2024 | $104.34 | $104.14 (-0.19%) | $105.31 | $103.79 | 327,784 | $6.22 B |
| 05/21/2024 | $105.93 | $104.46 (-1.39%) | $105.93 | $103.88 | 298,040 | $6.24 B |
| 05/20/2024 | $105.27 | $106.04 (0.73%) | $106.15 | $104.98 | 318,251 | $6.33 B |
| 05/17/2024 | $107.30 | $105.37 (-1.8%) | $107.30 | $105.14 | 311,335 | $6.29 B |
| 05/16/2024 | $106.05 | $106.81 (0.72%) | $107.09 | $105.74 | 262,305 | $6.38 B |
| 05/15/2024 | $106.85 | $106.04 (-0.76%) | $107.56 | $106.01 | 529,171 | $6.33 B |
| 05/14/2024 | $106.17 | $105.66 (-0.48%) | $106.71 | $104.96 | 796,312 | $6.31 B |
| 05/13/2024 | $106.71 | $105.01 (-1.59%) | $106.84 | $104.29 | 438,949 | $6.27 B |
| 05/10/2024 | $105.89 | $105.94 (0.05%) | $106.18 | $105.07 | 524,587 | $6.33 B |
| 05/09/2024 | $104.09 | $105.41 (1.27%) | $105.93 | $102.82 | 617,858 | $6.29 B |
| 05/08/2024 | $105.78 | $104.13 (-1.56%) | $106.08 | $103.60 | 574,937 | $6.22 B |
| 05/07/2024 | $106.28 | $106.42 (0.13%) | $107.07 | $105.32 | 813,703 | $6.35 B |
| 05/06/2024 | $105.09 | $105.26 (0.16%) | $106.11 | $104.68 | 435,453 | $6.29 B |
| 05/03/2024 | $106.08 | $104.43 (-1.56%) | $106.57 | $103.29 | 857,973 | $6.24 B |
| 05/02/2024 | $104.34 | $104.82 (0.46%) | $105.33 | $100.60 | 898,150 | $6.26 B |
| 05/01/2024 | $106.27 | $105.56 (-0.67%) | $107.41 | $105.02 | 534,251 | $6.30 B |
| 04/30/2024 | $106.60 | $105.48 (-1.05%) | $106.98 | $105.21 | 624,142 | $6.30 B |
| 04/29/2024 | $107.68 | $107.13 (-0.51%) | $108.47 | $106.45 | 280,968 | $6.40 B |
| 04/26/2024 | $107.00 | $107.06 (0.06%) | $107.87 | $106.72 | 305,102 | $6.39 B |
| 04/25/2024 | $106.64 | $106.96 (0.3%) | $107.38 | $105.73 | 433,466 | $6.39 B |
| 04/24/2024 | $108.24 | $107.89 (-0.32%) | $109.68 | $107.61 | 410,856 | $6.44 B |
| 04/23/2024 | $106.85 | $108.24 (1.3%) | $108.87 | $106.85 | 419,144 | $6.46 B |
| 04/22/2024 | $104.85 | $106.55 (1.62%) | $106.61 | $104.17 | 349,556 | $6.36 B |
| 04/19/2024 | $104.40 | $104.43 (0.03%) | $105.51 | $103.78 | 488,512 | $6.24 B |
| 04/18/2024 | $106.78 | $104.58 (-2.06%) | $106.95 | $103.20 | 624,284 | $6.24 B |
| 04/17/2024 | $109.40 | $106.39 (-2.75%) | $109.58 | $105.75 | 534,103 | $6.35 B |
| 04/16/2024 | $108.98 | $108.81 (-0.16%) | $109.21 | $107.36 | 537,207 | $6.50 B |
| 04/15/2024 | $112.17 | $109.44 (-2.43%) | $112.65 | $109.27 | 383,320 | $6.53 B |
| 04/12/2024 | $112.08 | $111.05 (-0.92%) | $112.77 | $110.20 | 393,385 | $6.63 B |
| 04/11/2024 | $112.88 | $112.73 (-0.13%) | $113.95 | $112.04 | 368,037 | $6.73 B |
| 04/10/2024 | $113.72 | $112.43 (-1.13%) | $114.52 | $111.90 | 437,277 | $6.71 B |
| 04/09/2024 | $116.02 | $115.76 (-0.22%) | $116.25 | $113.71 | 384,632 | $6.91 B |
| 04/08/2024 | $115.56 | $116.28 (0.62%) | $116.85 | $115.05 | 235,991 | $6.94 B |
| 04/05/2024 | $114.62 | $115.69 (0.93%) | $115.98 | $114.62 | 327,392 | $6.91 B |
| 04/04/2024 | $115.42 | $114.30 (-0.97%) | $115.94 | $113.32 | 382,685 | $6.82 B |
| 04/03/2024 | $112.87 | $114.10 (1.09%) | $114.14 | $112.71 | 428,071 | $6.81 B |
