Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $85.70 | $86.21 (0.6%) | $86.32 | $85.60 | 651,392 | $16.62 B |
| 07/02/2024 | $85.21 | $85.78 (0.67%) | $86.08 | $85.15 | 629,517 | $16.54 B |
| 07/01/2024 | $86.48 | $85.37 (-1.28%) | $87.03 | $85.21 | 729,314 | $16.46 B |
| 06/28/2024 | $86.73 | $85.86 (-1%) | $87.17 | $85.41 | 1.85 M | $16.55 B |
| 06/27/2024 | $86.76 | $86.34 (-0.48%) | $86.95 | $85.93 | 853,016 | $16.65 B |
| 06/26/2024 | $85.66 | $86.54 (1.03%) | $86.72 | $85.53 | 798,100 | $16.68 B |
| 06/25/2024 | $86.83 | $86.01 (-0.94%) | $87.03 | $85.67 | 1.14 M | $16.58 B |
| 06/24/2024 | $86.96 | $87.48 (0.6%) | $88.51 | $86.80 | 767,667 | $16.87 B |
| 06/21/2024 | $86.33 | $86.74 (0.47%) | $87.03 | $85.90 | 2.67 M | $16.72 B |
| 06/20/2024 | $85.87 | $86.26 (0.45%) | $86.81 | $85.76 | 812,977 | $16.63 B |
| 06/18/2024 | $85.62 | $85.96 (0.4%) | $86.07 | $85.32 | 885,684 | $16.57 B |
| 06/17/2024 | $84.94 | $85.92 (1.15%) | $86.14 | $84.62 | 1.21 M | $16.57 B |
| 06/14/2024 | $85.15 | $85.25 (0.12%) | $85.44 | $84.11 | 1.00 M | $16.44 B |
| 06/13/2024 | $86.16 | $85.98 (-0.21%) | $86.19 | $85.15 | 808,496 | $16.58 B |
| 06/12/2024 | $86.07 | $86.49 (0.49%) | $86.91 | $85.70 | 774,409 | $16.68 B |
| 06/11/2024 | $85.86 | $85.45 (-0.48%) | $85.94 | $84.91 | 944,693 | $16.47 B |
| 06/10/2024 | $85.38 | $86.34 (1.12%) | $86.37 | $85.24 | 847,057 | $16.65 B |
| 06/07/2024 | $85.65 | $85.60 (-0.06%) | $86.40 | $85.00 | 631,463 | $16.50 B |
| 06/06/2024 | $86.16 | $85.80 (-0.42%) | $86.65 | $85.50 | 743,777 | $16.54 B |
| 06/05/2024 | $87.06 | $86.54 (-0.6%) | $87.06 | $85.91 | 736,764 | $16.68 B |
| 06/04/2024 | $86.72 | $87.01 (0.33%) | $87.25 | $86.18 | 768,395 | $16.78 B |
| 06/03/2024 | $87.96 | $87.25 (-0.81%) | $88.81 | $86.34 | 1.51 M | $16.82 B |
| 05/31/2024 | $86.33 | $87.61 (1.48%) | $87.63 | $86.15 | 1.29 M | $16.89 B |
| 05/30/2024 | $86.39 | $86.25 (-0.16%) | $87.04 | $85.92 | 1.04 M | $16.63 B |
| 05/29/2024 | $86.81 | $86.04 (-0.89%) | $87.17 | $85.85 | 987,848 | $16.59 B |
| 05/28/2024 | $88.63 | $87.47 (-1.31%) | $88.66 | $87.39 | 745,211 | $16.86 B |
| 05/24/2024 | $88.18 | $88.63 (0.51%) | $88.74 | $87.96 | 548,619 | $17.09 B |
| 05/23/2024 | $89.40 | $87.75 (-1.85%) | $89.40 | $87.45 | 795,366 | $16.92 B |
| 05/22/2024 | $88.59 | $89.08 (0.55%) | $89.55 | $88.53 | 696,129 | $17.17 B |
| 05/21/2024 | $89.00 | $88.82 (-0.2%) | $89.27 | $88.59 | 764,932 | $17.12 B |
| 05/20/2024 | $89.10 | $89.02 (-0.09%) | $89.34 | $88.42 | 885,076 | $17.16 B |
| 05/17/2024 | $87.99 | $89.17 (1.34%) | $89.37 | $87.73 | 1.10 M | $17.19 B |
| 05/16/2024 | $88.00 | $87.48 (-0.59%) | $88.14 | $87.36 | 1.03 M | $16.87 B |
| 05/15/2024 | $88.43 | $88.18 (-0.28%) | $88.64 | $87.56 | 855,369 | $17.00 B |
| 05/14/2024 | $87.97 | $88.10 (0.15%) | $88.15 | $87.46 | 730,532 | $16.99 B |
| 05/13/2024 | $88.59 | $87.88 (-0.8%) | $88.98 | $87.70 | 799,095 | $16.94 B |
| 05/10/2024 | $88.83 | $88.55 (-0.32%) | $89.16 | $88.17 | 915,140 | $17.07 B |
| 05/09/2024 | $87.00 | $88.49 (1.71%) | $88.68 | $86.99 | 1.14 M | $17.06 B |
| 05/08/2024 | $87.17 | $86.72 (-0.52%) | $87.86 | $86.70 | 1.20 M | $16.72 B |
| 05/07/2024 | $87.10 | $87.49 (0.45%) | $87.68 | $86.82 | 923,160 | $16.87 B |
| 05/06/2024 | $86.39 | $86.90 (0.59%) | $86.97 | $85.94 | 972,917 | $16.75 B |
| 05/03/2024 | $86.21 | $85.59 (-0.72%) | $86.25 | $85.19 | 1.39 M | $16.50 B |
| 05/02/2024 | $85.32 | $85.37 (0.06%) | $85.74 | $84.42 | 1.04 M | $16.46 B |
| 05/01/2024 | $84.48 | $84.77 (0.34%) | $85.86 | $84.12 | 979,390 | $16.34 B |
| 04/30/2024 | $86.12 | $84.59 (-1.78%) | $86.22 | $84.51 | 1.46 M | $16.31 B |
| 04/29/2024 | $86.14 | $86.40 (0.3%) | $86.88 | $85.52 | 1.68 M | $16.66 B |
| 04/26/2024 | $84.51 | $86.51 (2.37%) | $87.21 | $84.32 | 2.68 M | $16.68 B |
| 04/25/2024 | $84.76 | $84.90 (0.17%) | $86.26 | $82.02 | 5.14 M | $16.37 B |
| 04/24/2024 | $95.72 | $94.01 (-1.79%) | $95.86 | $93.63 | 1.52 M | $18.13 B |
| 04/23/2024 | $94.22 | $95.28 (1.13%) | $95.65 | $94.19 | 1.07 M | $18.37 B |
| 04/22/2024 | $93.58 | $93.77 (0.2%) | $94.39 | $93.04 | 1.03 M | $18.08 B |
| 04/19/2024 | $93.04 | $93.30 (0.28%) | $93.79 | $92.64 | 1.27 M | $17.99 B |
| 04/18/2024 | $92.33 | $92.58 (0.27%) | $93.52 | $92.26 | 810,302 | $17.85 B |
| 04/17/2024 | $93.80 | $92.21 (-1.7%) | $93.84 | $91.81 | 927,606 | $17.78 B |
| 04/16/2024 | $93.07 | $93.24 (0.18%) | $93.51 | $92.53 | 1.02 M | $17.98 B |
| 04/15/2024 | $95.06 | $93.06 (-2.1%) | $95.40 | $92.90 | 1.12 M | $17.94 B |
| 04/12/2024 | $94.12 | $93.96 (-0.17%) | $95.09 | $93.68 | 943,397 | $18.12 B |
| 04/11/2024 | $95.61 | $94.62 (-1.04%) | $95.61 | $93.86 | 1.24 M | $18.24 B |
| 04/10/2024 | $95.34 | $95.64 (0.31%) | $96.14 | $94.58 | 1.11 M | $18.44 B |
| 04/09/2024 | $96.95 | $96.31 (-0.66%) | $97.32 | $95.39 | 910,739 | $18.57 B |
| 04/08/2024 | $97.00 | $96.98 (-0.02%) | $97.34 | $96.62 | 926,093 | $18.70 B |
| 04/05/2024 | $95.77 | $96.65 (0.92%) | $96.69 | $95.74 | 926,801 | $18.63 B |
| 04/04/2024 | $95.47 | $95.50 (0.03%) | $96.22 | $94.97 | 1.62 M | $18.41 B |
