Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $127.80 | $127.33 (-0.37%) | $130.54 | $126.53 | 271,452 | $5.74 B |
| 07/01/2024 | $126.25 | $127.80 (1.23%) | $128.37 | $121.83 | 472,355 | $5.76 B |
| 06/28/2024 | $124.38 | $125.24 (0.69%) | $129.67 | $123.03 | 669,756 | $5.65 B |
| 06/27/2024 | $118.22 | $123.50 (4.47%) | $126.30 | $118.21 | 894,157 | $5.57 B |
| 06/26/2024 | $115.13 | $117.76 (2.28%) | $118.39 | $115.13 | 660,916 | $5.31 B |
| 06/25/2024 | $112.18 | $115.70 (3.14%) | $116.83 | $111.77 | 610,392 | $5.22 B |
| 06/24/2024 | $113.65 | $111.22 (-2.14%) | $114.08 | $109.82 | 1.08 M | $5.01 B |
| 06/21/2024 | $115.84 | $114.39 (-1.25%) | $117.34 | $111.37 | 748,170 | $5.16 B |
| 06/20/2024 | $118.68 | $115.85 (-2.38%) | $119.55 | $112.89 | 746,286 | $5.22 B |
| 06/18/2024 | $120.54 | $119.27 (-1.05%) | $122.93 | $118.96 | 488,133 | $5.38 B |
| 06/17/2024 | $114.76 | $121.06 (5.49%) | $121.66 | $113.75 | 662,255 | $5.46 B |
| 06/14/2024 | $115.99 | $113.60 (-2.06%) | $116.99 | $113.20 | 338,520 | $5.12 B |
| 06/13/2024 | $116.00 | $117.01 (0.87%) | $118.23 | $115.22 | 425,769 | $5.27 B |
| 06/12/2024 | $112.11 | $115.50 (3.02%) | $116.89 | $112.11 | 424,413 | $5.21 B |
| 06/11/2024 | $110.74 | $112.15 (1.27%) | $112.80 | $109.70 | 296,193 | $5.06 B |
| 06/10/2024 | $108.99 | $111.55 (2.35%) | $113.34 | $108.30 | 402,863 | $5.03 B |
| 06/07/2024 | $108.00 | $109.42 (1.31%) | $110.74 | $106.87 | 490,982 | $4.93 B |
| 06/06/2024 | $108.70 | $106.64 (-1.9%) | $108.80 | $104.69 | 466,562 | $4.81 B |
| 06/05/2024 | $103.70 | $108.57 (4.7%) | $109.00 | $103.43 | 395,993 | $4.89 B |
| 06/04/2024 | $102.52 | $101.85 (-0.65%) | $103.16 | $99.90 | 282,872 | $4.59 B |
| 06/03/2024 | $103.56 | $101.76 (-1.74%) | $103.81 | $98.03 | 499,294 | $4.59 B |
| 05/31/2024 | $105.48 | $102.41 (-2.91%) | $106.28 | $98.69 | 700,837 | $4.62 B |
| 05/30/2024 | $108.86 | $105.36 (-3.22%) | $108.86 | $105.05 | 344,050 | $4.75 B |
| 05/29/2024 | $106.66 | $108.55 (1.77%) | $109.49 | $105.47 | 588,870 | $4.89 B |
| 05/28/2024 | $107.65 | $107.92 (0.25%) | $108.84 | $105.29 | 347,929 | $4.86 B |
| 05/24/2024 | $104.99 | $105.85 (0.82%) | $106.78 | $103.89 | 299,607 | $4.77 B |
| 05/23/2024 | $105.37 | $104.21 (-1.1%) | $105.92 | $102.40 | 455,332 | $4.70 B |
| 05/22/2024 | $101.88 | $102.88 (0.98%) | $103.95 | $101.55 | 621,022 | $4.64 B |
| 05/21/2024 | $99.05 | $100.85 (1.82%) | $102.73 | $99.00 | 350,309 | $4.55 B |
| 05/20/2024 | $97.00 | $99.85 (2.94%) | $100.67 | $96.95 | 315,685 | $4.50 B |
| 05/17/2024 | $97.45 | $97.10 (-0.36%) | $98.79 | $96.15 | 223,712 | $4.38 B |
| 05/16/2024 | $97.48 | $97.64 (0.16%) | $99.58 | $96.82 | 523,961 | $4.40 B |
| 05/15/2024 | $94.87 | $100.39 (5.82%) | $100.95 | $94.70 | 1.00 M | $4.52 B |
| 05/14/2024 | $92.77 | $94.11 (1.44%) | $94.56 | $92.50 | 361,338 | $4.24 B |
| 05/13/2024 | $90.00 | $92.87 (3.19%) | $92.88 | $89.00 | 516,955 | $4.19 B |
| 05/10/2024 | $93.50 | $90.46 (-3.25%) | $94.90 | $89.31 | 409,701 | $4.08 B |
| 05/09/2024 | $91.00 | $91.62 (0.68%) | $95.13 | $87.70 | 1.27 M | $4.13 B |
| 05/08/2024 | $83.40 | $84.37 (1.16%) | $84.89 | $83.13 | 543,397 | $3.80 B |
| 05/07/2024 | $84.53 | $84.42 (-0.13%) | $86.25 | $83.40 | 601,995 | $3.81 B |
| 05/06/2024 | $84.43 | $84.47 (0.05%) | $85.67 | $83.74 | 455,285 | $3.79 B |
| 05/03/2024 | $81.36 | $83.28 (2.36%) | $84.38 | $81.35 | 211,300 | $3.74 B |
| 05/02/2024 | $81.03 | $80.02 (-1.25%) | $81.69 | $78.93 | 452,956 | $3.59 B |
| 05/01/2024 | $80.63 | $78.88 (-2.17%) | $81.35 | $78.15 | 309,175 | $3.54 B |
| 04/30/2024 | $82.56 | $80.97 (-1.93%) | $83.24 | $80.97 | 127,027 | $3.63 B |
| 04/29/2024 | $82.00 | $82.70 (0.85%) | $83.00 | $80.80 | 155,361 | $3.71 B |
| 04/26/2024 | $80.73 | $82.16 (1.77%) | $83.35 | $80.36 | 256,855 | $3.69 B |
| 04/25/2024 | $77.13 | $78.86 (2.24%) | $79.61 | $76.21 | 259,795 | $3.54 B |
| 04/24/2024 | $77.40 | $77.46 (0.08%) | $79.68 | $76.15 | 287,011 | $3.48 B |
| 04/23/2024 | $76.45 | $76.67 (0.29%) | $77.43 | $76.00 | 153,459 | $3.44 B |
| 04/22/2024 | $75.35 | $75.87 (0.69%) | $76.05 | $73.06 | 411,124 | $3.41 B |
| 04/19/2024 | $78.15 | $74.68 (-4.44%) | $78.48 | $72.48 | 643,801 | $3.35 B |
| 04/18/2024 | $80.03 | $79.17 (-1.07%) | $82.50 | $78.72 | 348,138 | $3.55 B |
| 04/17/2024 | $83.23 | $80.36 (-3.45%) | $83.52 | $79.89 | 290,771 | $3.61 B |
| 04/16/2024 | $80.34 | $83.51 (3.95%) | $84.98 | $80.34 | 389,628 | $3.75 B |
| 04/15/2024 | $80.75 | $78.46 (-2.84%) | $80.75 | $77.70 | 377,395 | $3.52 B |
| 04/12/2024 | $78.87 | $78.53 (-0.43%) | $79.35 | $77.16 | 299,022 | $3.52 B |
| 04/11/2024 | $80.32 | $80.99 (0.83%) | $81.54 | $78.68 | 191,756 | $3.63 B |
| 04/10/2024 | $78.54 | $80.14 (2.04%) | $81.19 | $78.38 | 344,427 | $3.60 B |
| 04/09/2024 | $80.79 | $80.08 (-0.88%) | $80.91 | $77.60 | 289,575 | $3.59 B |
| 04/08/2024 | $79.41 | $79.95 (0.68%) | $81.76 | $78.95 | 264,538 | $3.59 B |
| 04/05/2024 | $78.06 | $78.39 (0.42%) | $81.11 | $78.02 | 429,519 | $3.52 B |
| 04/04/2024 | $82.63 | $77.75 (-5.91%) | $84.94 | $77.47 | 444,966 | $3.49 B |
| 04/03/2024 | $80.35 | $81.92 (1.95%) | $82.73 | $80.27 | 350,580 | $3.68 B |
