Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $162.42 | $168.24 (3.58%) | $170.66 | $159.31 | 6.64 M | $173.68 B |
| 07/02/2024 | $156.85 | $163.46 (4.21%) | $163.62 | $155.27 | 5.75 M | $168.75 B |
| 07/01/2024 | $163.43 | $158.83 (-2.81%) | $163.85 | $152.55 | 8.39 M | $163.97 B |
| 06/28/2024 | $167.25 | $163.62 (-2.17%) | $170.88 | $162.33 | 7.10 M | $168.91 B |
| 06/27/2024 | $162.56 | $166.94 (2.69%) | $168.82 | $160.79 | 8.98 M | $172.34 B |
| 06/26/2024 | $161.63 | $164.72 (1.91%) | $166.80 | $159.51 | 11.60 M | $170.05 B |
| 06/25/2024 | $151.57 | $160.61 (5.96%) | $161.95 | $149.50 | 10.33 M | $165.81 B |
| 06/24/2024 | $156.87 | $151.07 (-3.7%) | $157.77 | $150.60 | 9.26 M | $155.96 B |
| 06/21/2024 | $156.56 | $160.30 (2.39%) | $162.20 | $151.37 | 21.93 M | $165.49 B |
| 06/20/2024 | $173.13 | $160.77 (-7.14%) | $173.85 | $156.00 | 22.16 M | $165.97 B |
| 06/18/2024 | $160.03 | $174.13 (8.81%) | $177.31 | $159.32 | 22.34 M | $179.76 B |
| 06/17/2024 | $160.17 | $160.29 (0.07%) | $162.70 | $153.62 | 12.83 M | $165.48 B |
| 06/14/2024 | $159.90 | $157.89 (-1.26%) | $167.69 | $153.50 | 22.26 M | $163.00 B |
| 06/13/2024 | $157.34 | $158.05 (0.45%) | $161.49 | $150.67 | 15.37 M | $163.16 B |
| 06/12/2024 | $146.00 | $155.59 (6.57%) | $158.71 | $145.20 | 17.28 M | $160.63 B |
| 06/11/2024 | $139.08 | $143.92 (3.48%) | $147.50 | $139.00 | 11.43 M | $148.58 B |
| 06/10/2024 | $134.79 | $139.91 (3.8%) | $142.09 | $132.50 | 8.88 M | $144.44 B |
| 06/07/2024 | $136.93 | $136.57 (-0.26%) | $140.97 | $135.31 | 6.61 M | $140.99 B |
| 06/06/2024 | $134.79 | $137.13 (1.74%) | $138.41 | $132.41 | 8.87 M | $141.57 B |
| 06/05/2024 | $126.83 | $136.67 (7.76%) | $136.85 | $126.72 | 12.61 M | $141.09 B |
| 06/04/2024 | $126.88 | $125.86 (-0.8%) | $127.67 | $122.89 | 6.88 M | $129.93 B |
| 06/03/2024 | $125.00 | $127.12 (1.7%) | $129.85 | $122.54 | 11.45 M | $131.23 B |
| 05/31/2024 | $119.92 | $120.52 (0.5%) | $123.88 | $116.01 | 9.11 M | $124.42 B |
| 05/30/2024 | $121.80 | $120.73 (-0.88%) | $123.50 | $117.77 | 6.81 M | $124.64 B |
| 05/29/2024 | $123.70 | $120.65 (-2.47%) | $123.70 | $119.05 | 8.17 M | $124.55 B |
| 05/28/2024 | $115.46 | $124.94 (8.21%) | $125.98 | $115.32 | 16.20 M | $128.98 B |
| 05/24/2024 | $112.77 | $114.64 (1.66%) | $115.56 | $111.60 | 4.74 M | $118.35 B |
| 05/23/2024 | $117.00 | $112.53 (-3.82%) | $117.33 | $110.38 | 8.45 M | $116.17 B |
| 05/22/2024 | $115.01 | $112.43 (-2.24%) | $117.36 | $111.65 | 8.41 M | $116.07 B |
| 05/21/2024 | $110.00 | $114.77 (4.34%) | $115.78 | $109.50 | 10.47 M | $118.48 B |
| 05/20/2024 | $111.00 | $110.46 (-0.49%) | $111.33 | $108.69 | 5.26 M | $114.03 B |
| 05/17/2024 | $115.60 | $110.35 (-4.54%) | $115.68 | $109.61 | 7.52 M | $113.92 B |
| 05/16/2024 | $115.69 | $114.27 (-1.23%) | $116.87 | $113.89 | 6.45 M | $117.97 B |
| 05/15/2024 | $118.40 | $113.67 (-3.99%) | $118.50 | $112.52 | 9.54 M | $117.35 B |
| 05/14/2024 | $115.82 | $116.65 (0.72%) | $117.41 | $114.35 | 8.05 M | $120.42 B |
| 05/13/2024 | $114.00 | $117.23 (2.83%) | $117.58 | $110.86 | 16.40 M | $121.02 B |
| 05/10/2024 | $106.20 | $108.84 (2.49%) | $110.37 | $106.20 | 15.28 M | $112.36 B |
| 05/09/2024 | $99.27 | $103.59 (4.35%) | $106.90 | $97.76 | 29.44 M | $106.94 B |
| 05/08/2024 | $107.80 | $106.07 (-1.6%) | $109.94 | $104.65 | 15.21 M | $109.50 B |
| 05/07/2024 | $109.30 | $107.80 (-1.37%) | $109.69 | $106.54 | 8.19 M | $110.70 B |
| 05/06/2024 | $103.82 | $106.98 (3.04%) | $107.92 | $103.60 | 7.49 M | $109.86 B |
| 05/03/2024 | $101.62 | $101.70 (0.08%) | $104.36 | $100.45 | 5.78 M | $104.44 B |
| 05/02/2024 | $98.99 | $98.00 (-1%) | $100.30 | $96.13 | 4.12 M | $100.64 B |
| 05/01/2024 | $99.98 | $95.29 (-4.69%) | $100.60 | $95.24 | 6.09 M | $97.85 B |
| 04/30/2024 | $103.02 | $101.21 (-1.76%) | $105.19 | $100.85 | 3.78 M | $103.93 B |
| 04/29/2024 | $102.20 | $103.24 (1.02%) | $103.40 | $99.05 | 4.01 M | $106.02 B |
| 04/26/2024 | $101.40 | $101.95 (0.54%) | $102.30 | $98.22 | 5.65 M | $104.69 B |
| 04/25/2024 | $96.05 | $97.93 (1.96%) | $99.67 | $95.50 | 6.14 M | $100.56 B |
| 04/24/2024 | $102.00 | $99.88 (-2.08%) | $103.75 | $97.24 | 11.70 M | $102.57 B |
| 04/23/2024 | $97.32 | $96.04 (-1.32%) | $98.37 | $95.05 | 11.21 M | $98.62 B |
| 04/22/2024 | $89.94 | $93.11 (3.52%) | $94.32 | $89.06 | 15.20 M | $95.61 B |
| 04/19/2024 | $100.00 | $87.19 (-12.81%) | $103.01 | $85.61 | 29.44 M | $89.53 B |
| 04/18/2024 | $106.32 | $104.92 (-1.32%) | $107.30 | $102.58 | 11.96 M | $107.74 B |
| 04/17/2024 | $121.87 | $107.56 (-11.74%) | $122.68 | $107.01 | 19.64 M | $110.45 B |
| 04/16/2024 | $122.00 | $122.22 (0.18%) | $124.24 | $120.91 | 4.07 M | $125.51 B |
| 04/15/2024 | $126.20 | $122.32 (-3.07%) | $126.87 | $120.95 | 5.00 M | $125.61 B |
| 04/12/2024 | $128.99 | $126.33 (-2.06%) | $130.34 | $125.37 | 4.95 M | $129.73 B |
| 04/11/2024 | $126.00 | $131.13 (4.07%) | $131.20 | $125.51 | 6.14 M | $134.66 B |
| 04/10/2024 | $124.99 | $125.18 (0.15%) | $127.60 | $123.90 | 4.97 M | $128.55 B |
| 04/09/2024 | $133.51 | $126.81 (-5.02%) | $135.41 | $124.50 | 13.00 M | $130.22 B |
| 04/08/2024 | $124.82 | $129.25 (3.55%) | $130.50 | $123.39 | 6.94 M | $132.73 B |
| 04/05/2024 | $122.60 | $124.82 (1.81%) | $125.72 | $120.02 | 4.54 M | $128.18 B |
