Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $127.14 | $129.77 (2.07%) | $130.29 | $127.14 | 354,223 | $6.97 B |
| 07/01/2024 | $127.83 | $127.29 (-0.42%) | $128.07 | $125.81 | 407,297 | $6.84 B |
| 06/28/2024 | $127.86 | $127.66 (-0.16%) | $130.04 | $126.33 | 666,308 | $6.86 B |
| 06/27/2024 | $126.80 | $126.81 (0.01%) | $127.32 | $125.03 | 397,049 | $6.81 B |
| 06/26/2024 | $125.90 | $126.86 (0.76%) | $127.86 | $125.39 | 517,367 | $6.82 B |
| 06/25/2024 | $123.77 | $126.60 (2.29%) | $126.68 | $122.87 | 398,664 | $6.80 B |
| 06/24/2024 | $124.31 | $123.10 (-0.97%) | $125.34 | $122.98 | 544,927 | $6.62 B |
| 06/21/2024 | $123.71 | $125.96 (1.82%) | $126.93 | $122.66 | 1.94 M | $6.77 B |
| 06/20/2024 | $126.98 | $124.85 (-1.68%) | $128.11 | $123.74 | 526,892 | $6.71 B |
| 06/18/2024 | $125.90 | $127.15 (0.99%) | $128.64 | $125.90 | 637,019 | $6.83 B |
| 06/17/2024 | $122.69 | $125.51 (2.3%) | $125.64 | $122.34 | 386,647 | $6.74 B |
| 06/14/2024 | $122.45 | $122.56 (0.09%) | $123.16 | $121.62 | 225,042 | $6.59 B |
| 06/13/2024 | $124.01 | $124.04 (0.02%) | $125.19 | $123.12 | 392,951 | $6.67 B |
| 06/12/2024 | $120.91 | $123.74 (2.34%) | $124.86 | $120.38 | 493,049 | $6.65 B |
| 06/11/2024 | $119.58 | $119.73 (0.13%) | $119.98 | $118.89 | 358,018 | $6.43 B |
| 06/10/2024 | $116.13 | $119.52 (2.92%) | $119.76 | $115.60 | 425,477 | $6.42 B |
| 06/07/2024 | $118.29 | $117.52 (-0.65%) | $119.70 | $117.19 | 297,794 | $6.32 B |
| 06/06/2024 | $117.03 | $118.87 (1.57%) | $120.30 | $116.86 | 587,587 | $6.39 B |
| 06/05/2024 | $115.60 | $117.00 (1.21%) | $117.64 | $114.69 | 480,789 | $6.29 B |
| 06/04/2024 | $114.08 | $114.15 (0.06%) | $114.75 | $113.44 | 288,089 | $6.13 B |
| 06/03/2024 | $115.23 | $114.61 (-0.54%) | $115.91 | $114.14 | 399,746 | $6.16 B |
| 05/31/2024 | $114.59 | $114.70 (0.1%) | $115.55 | $112.41 | 475,734 | $6.16 B |
| 05/30/2024 | $115.02 | $114.76 (-0.23%) | $115.47 | $113.66 | 353,533 | $6.17 B |
| 05/29/2024 | $114.83 | $115.14 (0.27%) | $116.51 | $113.51 | 472,461 | $6.19 B |
| 05/28/2024 | $114.98 | $116.69 (1.49%) | $117.12 | $114.12 | 551,125 | $6.27 B |
| 05/24/2024 | $115.33 | $114.46 (-0.75%) | $116.14 | $114.15 | 409,422 | $6.15 B |
| 05/23/2024 | $115.70 | $114.06 (-1.42%) | $115.70 | $113.21 | 414,867 | $6.13 B |
| 05/22/2024 | $114.21 | $114.62 (0.36%) | $115.18 | $113.45 | 439,237 | $6.16 B |
| 05/21/2024 | $111.52 | $113.72 (1.97%) | $114.20 | $110.59 | 413,400 | $6.11 B |
| 05/20/2024 | $110.38 | $112.99 (2.36%) | $113.83 | $110.38 | 431,950 | $6.07 B |
| 05/17/2024 | $109.94 | $110.02 (0.07%) | $111.43 | $108.68 | 478,130 | $5.91 B |
| 05/16/2024 | $110.34 | $112.22 (1.7%) | $112.67 | $110.34 | 427,185 | $6.03 B |
| 05/15/2024 | $111.62 | $112.40 (0.7%) | $112.67 | $109.89 | 574,222 | $6.04 B |
| 05/14/2024 | $108.18 | $110.67 (2.3%) | $111.74 | $107.71 | 801,044 | $5.95 B |
| 05/13/2024 | $106.14 | $107.78 (1.55%) | $108.25 | $105.53 | 597,067 | $5.79 B |
| 05/10/2024 | $104.07 | $106.13 (1.98%) | $107.01 | $103.31 | 676,647 | $5.70 B |
| 05/09/2024 | $102.65 | $103.78 (1.1%) | $104.16 | $101.40 | 702,191 | $5.58 B |
| 05/08/2024 | $102.89 | $102.24 (-0.63%) | $103.30 | $97.77 | 1.55 M | $5.49 B |
| 05/07/2024 | $90.96 | $91.13 (0.19%) | $92.49 | $90.29 | 809,815 | $4.90 B |
| 05/06/2024 | $89.01 | $90.02 (1.13%) | $90.03 | $88.57 | 519,914 | $4.84 B |
| 05/03/2024 | $87.67 | $88.48 (0.92%) | $88.88 | $86.67 | 325,867 | $4.75 B |
| 05/02/2024 | $85.12 | $85.91 (0.93%) | $86.84 | $84.56 | 389,027 | $4.62 B |
| 05/01/2024 | $86.63 | $84.00 (-3.04%) | $87.70 | $83.92 | 534,125 | $4.51 B |
| 04/30/2024 | $89.52 | $88.57 (-1.06%) | $90.52 | $88.50 | 315,763 | $4.76 B |
| 04/29/2024 | $88.53 | $90.30 (2%) | $90.94 | $88.53 | 251,418 | $4.85 B |
| 04/26/2024 | $87.22 | $88.53 (1.5%) | $89.10 | $87.22 | 203,839 | $4.76 B |
| 04/25/2024 | $86.08 | $87.31 (1.43%) | $88.26 | $86.08 | 230,016 | $4.69 B |
| 04/24/2024 | $85.48 | $86.29 (0.95%) | $87.19 | $85.40 | 429,495 | $4.64 B |
| 04/23/2024 | $84.51 | $84.25 (-0.31%) | $85.48 | $84.01 | 386,363 | $4.53 B |
| 04/22/2024 | $82.91 | $84.47 (1.88%) | $85.20 | $82.03 | 475,730 | $4.54 B |
| 04/19/2024 | $82.76 | $82.02 (-0.89%) | $83.59 | $81.30 | 269,475 | $4.41 B |
| 04/18/2024 | $85.00 | $83.25 (-2.06%) | $85.00 | $82.96 | 232,658 | $4.47 B |
| 04/17/2024 | $86.11 | $85.25 (-1%) | $86.83 | $85.25 | 264,622 | $4.58 B |
| 04/16/2024 | $86.56 | $85.81 (-0.87%) | $86.94 | $85.76 | 261,934 | $4.61 B |
| 04/15/2024 | $89.00 | $86.97 (-2.28%) | $89.24 | $86.35 | 274,493 | $4.67 B |
| 04/12/2024 | $89.11 | $88.56 (-0.62%) | $89.68 | $87.61 | 422,654 | $4.76 B |
| 04/11/2024 | $90.57 | $90.85 (0.31%) | $90.87 | $89.43 | 315,130 | $4.88 B |
| 04/10/2024 | $92.09 | $90.17 (-2.08%) | $92.66 | $89.53 | 279,119 | $4.85 B |
| 04/09/2024 | $92.79 | $93.56 (0.83%) | $93.70 | $92.38 | 246,155 | $5.03 B |
| 04/08/2024 | $92.00 | $91.70 (-0.33%) | $93.19 | $91.67 | 201,254 | $4.93 B |
| 04/05/2024 | $90.16 | $91.77 (1.79%) | $91.82 | $89.98 | 272,844 | $4.93 B |
| 04/04/2024 | $93.00 | $90.45 (-2.74%) | $93.56 | $89.92 | 217,384 | $4.86 B |
| 04/03/2024 | $90.51 | $91.65 (1.26%) | $92.25 | $90.51 | 322,214 | $4.93 B |
