Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $92.57 | $91.98 (-0.64%) | $92.57 | $91.89 | 28,275 | |
| 07/03/2024 | $93.52 | $93.06 (-0.49%) | $94.01 | $92.90 | 328,016 | $4.96 B |
| 07/02/2024 | $92.37 | $93.48 (1.2%) | $94.10 | $92.12 | 478,769 | $4.98 B |
| 07/01/2024 | $93.89 | $92.02 (-1.99%) | $94.80 | $91.25 | 510,789 | $4.91 B |
| 06/28/2024 | $92.27 | $93.45 (1.28%) | $93.56 | $91.84 | 898,365 | $4.98 B |
| 06/27/2024 | $90.17 | $91.85 (1.86%) | $91.90 | $90.10 | 464,973 | $4.90 B |
| 06/26/2024 | $88.37 | $90.42 (2.32%) | $90.96 | $88.37 | 419,358 | $4.82 B |
| 06/25/2024 | $90.45 | $88.93 (-1.68%) | $90.45 | $88.89 | 492,028 | $4.74 B |
| 06/24/2024 | $91.10 | $90.92 (-0.2%) | $92.39 | $90.84 | 531,693 | $4.85 B |
| 06/21/2024 | $90.40 | $90.89 (0.54%) | $90.95 | $89.38 | 908,457 | $4.85 B |
| 06/20/2024 | $90.96 | $90.68 (-0.31%) | $92.45 | $90.30 | 572,198 | $4.83 B |
| 06/18/2024 | $93.12 | $92.02 (-1.18%) | $93.46 | $91.54 | 572,116 | $4.91 B |
| 06/17/2024 | $91.76 | $93.29 (1.67%) | $93.78 | $90.95 | 370,944 | $4.97 B |
| 06/14/2024 | $93.07 | $91.50 (-1.69%) | $93.07 | $90.93 | 630,002 | $4.88 B |
| 06/13/2024 | $97.15 | $94.44 (-2.79%) | $98.16 | $94.02 | 828,519 | $5.03 B |
| 06/12/2024 | $98.25 | $97.36 (-0.91%) | $100.41 | $96.89 | 565,793 | $5.19 B |
| 06/11/2024 | $96.10 | $95.46 (-0.67%) | $96.37 | $94.65 | 555,448 | $5.09 B |
| 06/10/2024 | $96.17 | $96.71 (0.56%) | $97.52 | $95.25 | 436,480 | $5.16 B |
| 06/07/2024 | $96.53 | $97.33 (0.83%) | $98.51 | $95.65 | 494,130 | $5.19 B |
| 06/06/2024 | $94.90 | $97.63 (2.88%) | $98.45 | $94.19 | 674,370 | $5.20 B |
| 06/05/2024 | $93.50 | $96.65 (3.37%) | $96.85 | $91.28 | 1.13 M | $5.15 B |
| 06/04/2024 | $96.73 | $95.96 (-0.8%) | $98.12 | $95.64 | 884,919 | $5.12 B |
| 06/03/2024 | $100.13 | $98.87 (-1.26%) | $101.15 | $97.05 | 444,849 | $5.27 B |
| 05/31/2024 | $98.00 | $99.24 (1.27%) | $99.42 | $97.75 | 596,941 | $5.29 B |
| 05/30/2024 | $94.07 | $97.27 (3.4%) | $97.52 | $93.65 | 533,505 | $5.19 B |
| 05/29/2024 | $92.95 | $93.23 (0.3%) | $93.63 | $92.34 | 536,916 | $4.97 B |
| 05/28/2024 | $95.27 | $94.42 (-0.89%) | $95.38 | $93.60 | 673,952 | $5.03 B |
| 05/24/2024 | $96.14 | $95.64 (-0.52%) | $96.14 | $94.99 | 346,709 | $5.10 B |
| 05/23/2024 | $96.91 | $95.38 (-1.58%) | $96.91 | $94.74 | 514,856 | $5.09 B |
| 05/22/2024 | $98.24 | $96.97 (-1.29%) | $98.96 | $96.38 | 359,569 | $5.17 B |
| 05/21/2024 | $99.83 | $98.56 (-1.27%) | $99.84 | $98.06 | 372,858 | $5.26 B |
| 05/20/2024 | $100.23 | $100.27 (0.04%) | $101.62 | $99.56 | 401,166 | $5.35 B |
| 05/17/2024 | $101.25 | $100.34 (-0.9%) | $101.25 | $99.48 | 432,248 | $5.35 B |
| 05/16/2024 | $103.68 | $101.79 (-1.82%) | $103.68 | $101.63 | 305,891 | $5.43 B |
| 05/15/2024 | $106.39 | $104.08 (-2.17%) | $106.39 | $103.96 | 215,114 | $5.55 B |
| 05/14/2024 | $106.55 | $105.00 (-1.45%) | $106.73 | $104.87 | 295,146 | $5.60 B |
| 05/13/2024 | $106.79 | $104.78 (-1.88%) | $107.25 | $104.44 | 318,456 | $5.59 B |
| 05/10/2024 | $105.31 | $105.61 (0.28%) | $106.06 | $104.70 | 329,257 | $5.63 B |
| 05/09/2024 | $102.65 | $104.73 (2.03%) | $105.60 | $102.13 | 695,720 | $5.58 B |
| 05/08/2024 | $100.76 | $102.90 (2.12%) | $103.16 | $99.81 | 365,804 | $5.49 B |
| 05/07/2024 | $100.80 | $101.37 (0.57%) | $102.85 | $100.37 | 396,967 | $5.41 B |
| 05/06/2024 | $101.46 | $100.73 (-0.72%) | $102.80 | $100.54 | 335,307 | $5.37 B |
| 05/03/2024 | $100.63 | $99.97 (-0.66%) | $101.69 | $99.81 | 500,947 | $5.33 B |
| 05/02/2024 | $98.60 | $98.73 (0.13%) | $99.60 | $97.50 | 538,224 | $5.26 B |
| 05/01/2024 | $99.71 | $98.13 (-1.58%) | $100.86 | $96.58 | 418,110 | $5.23 B |
| 04/30/2024 | $101.33 | $99.42 (-1.88%) | $101.33 | $98.95 | 543,537 | $5.30 B |
| 04/29/2024 | $101.47 | $102.75 (1.26%) | $103.34 | $100.34 | 543,877 | $5.48 B |
| 04/26/2024 | $100.70 | $100.59 (-0.11%) | $102.03 | $100.23 | 428,508 | $5.36 B |
| 04/25/2024 | $102.19 | $100.75 (-1.41%) | $102.46 | $99.77 | 516,357 | $5.37 B |
| 04/24/2024 | $103.17 | $103.66 (0.47%) | $103.67 | $102.10 | 386,025 | $5.53 B |
| 04/23/2024 | $101.87 | $103.37 (1.47%) | $104.26 | $101.64 | 412,043 | $5.51 B |
| 04/22/2024 | $100.03 | $101.30 (1.27%) | $102.76 | $99.82 | 385,626 | $5.40 B |
| 04/19/2024 | $97.56 | $99.38 (1.87%) | $100.05 | $97.32 | 431,232 | $5.30 B |
| 04/18/2024 | $98.73 | $97.90 (-0.84%) | $98.99 | $96.99 | 464,345 | $5.22 B |
| 04/17/2024 | $100.14 | $98.53 (-1.61%) | $100.45 | $98.23 | 503,442 | $5.25 B |
| 04/16/2024 | $101.61 | $99.81 (-1.77%) | $101.61 | $99.62 | 477,193 | $5.32 B |
| 04/15/2024 | $103.62 | $102.71 (-0.88%) | $103.72 | $101.88 | 503,808 | $5.48 B |
| 04/12/2024 | $103.94 | $103.14 (-0.77%) | $104.25 | $102.85 | 385,353 | $5.50 B |
| 04/11/2024 | $105.73 | $105.38 (-0.33%) | $106.08 | $104.52 | 643,911 | $5.62 B |
| 04/10/2024 | $110.10 | $105.33 (-4.33%) | $110.36 | $104.38 | 614,179 | $5.62 B |
| 04/09/2024 | $112.98 | $112.97 (-0.01%) | $113.74 | $112.21 | 378,434 | $6.02 B |
| 04/08/2024 | $112.92 | $112.44 (-0.43%) | $114.04 | $112.33 | 423,147 | $6.00 B |
| 04/05/2024 | $111.02 | $112.47 (1.31%) | $113.35 | $111.02 | 338,074 | $6.00 B |
