Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $112.40 | $110.91 (-1.33%) | $112.49 | $109.81 | 1.35 M | $43.28 B |
| 07/02/2024 | $112.17 | $112.49 (0.29%) | $113.08 | $111.00 | 1.78 M | $43.89 B |
| 07/01/2024 | $113.00 | $112.17 (-0.73%) | $115.30 | $111.00 | 2.58 M | $43.77 B |
| 06/28/2024 | $114.29 | $113.38 (-0.8%) | $114.58 | $111.86 | 5.43 M | $44.24 B |
| 06/27/2024 | $112.69 | $114.54 (1.64%) | $114.97 | $112.49 | 2.47 M | $44.69 B |
| 06/26/2024 | $110.28 | $113.51 (2.93%) | $113.83 | $110.16 | 2.54 M | $44.29 B |
| 06/25/2024 | $111.36 | $110.31 (-0.94%) | $111.82 | $108.71 | 4.09 M | $43.04 B |
| 06/24/2024 | $116.41 | $110.57 (-5.02%) | $116.60 | $109.75 | 4.69 M | $43.14 B |
| 06/21/2024 | $117.18 | $116.64 (-0.46%) | $117.27 | $114.22 | 7.13 M | $45.51 B |
| 06/20/2024 | $116.94 | $116.07 (-0.74%) | $117.12 | $115.49 | 1.88 M | $45.29 B |
| 06/18/2024 | $116.53 | $116.64 (0.09%) | $117.49 | $116.13 | 2.19 M | $45.51 B |
| 06/17/2024 | $115.18 | $116.53 (1.17%) | $117.91 | $114.65 | 3.38 M | $45.47 B |
| 06/14/2024 | $113.55 | $115.95 (2.11%) | $116.01 | $113.23 | 1.81 M | $45.24 B |
| 06/13/2024 | $115.16 | $113.81 (-1.17%) | $116.33 | $113.67 | 2.06 M | $44.41 B |
| 06/12/2024 | $116.60 | $117.20 (0.51%) | $118.80 | $115.96 | 2.39 M | $45.73 B |
| 06/11/2024 | $116.92 | $116.90 (-0.02%) | $118.12 | $115.72 | 2.22 M | $45.61 B |
| 06/10/2024 | $115.05 | $116.57 (1.32%) | $116.96 | $114.62 | 2.30 M | $45.49 B |
| 06/07/2024 | $114.73 | $115.79 (0.92%) | $116.58 | $114.24 | 3.01 M | $45.18 B |
| 06/06/2024 | $117.50 | $115.30 (-1.87%) | $118.18 | $114.20 | 3.51 M | $44.99 B |
| 06/05/2024 | $116.77 | $118.08 (1.12%) | $120.48 | $116.06 | 3.87 M | $46.07 B |
| 06/04/2024 | $115.63 | $116.71 (0.93%) | $117.06 | $114.68 | 2.90 M | $45.54 B |
| 06/03/2024 | $118.16 | $115.23 (-2.48%) | $118.38 | $114.33 | 4.06 M | $44.96 B |
| 05/31/2024 | $120.15 | $118.77 (-1.15%) | $121.47 | $116.26 | 6.07 M | $46.34 B |
| 05/30/2024 | $127.61 | $118.40 (-7.22%) | $127.61 | $117.20 | 5.81 M | $46.20 B |
| 05/29/2024 | $126.82 | $127.64 (0.65%) | $128.63 | $126.19 | 1.35 M | $49.81 B |
| 05/28/2024 | $126.70 | $127.38 (0.54%) | $128.04 | $125.15 | 1.80 M | $49.70 B |
| 05/24/2024 | $125.82 | $127.37 (1.23%) | $128.24 | $124.54 | 2.28 M | $49.70 B |
| 05/23/2024 | $129.97 | $125.60 (-3.36%) | $129.97 | $125.37 | 1.99 M | $49.01 B |
| 05/22/2024 | $130.73 | $130.53 (-0.15%) | $131.76 | $130.10 | 2.09 M | $50.93 B |
| 05/21/2024 | $131.10 | $130.84 (-0.2%) | $131.56 | $129.91 | 1.76 M | $51.05 B |
| 05/20/2024 | $131.69 | $130.69 (-0.76%) | $132.09 | $129.69 | 2.11 M | $51.00 B |
| 05/17/2024 | $131.72 | $131.36 (-0.27%) | $132.26 | $130.16 | 2.33 M | $51.26 B |
| 05/16/2024 | $129.79 | $131.91 (1.63%) | $132.20 | $129.28 | 2.02 M | $51.47 B |
| 05/15/2024 | $126.58 | $129.71 (2.47%) | $130.22 | $126.00 | 2.31 M | $50.61 B |
| 05/14/2024 | $125.03 | $125.97 (0.75%) | $126.58 | $124.25 | 2.20 M | $49.15 B |
| 05/13/2024 | $128.23 | $124.95 (-2.56%) | $128.23 | $124.75 | 2.60 M | $48.76 B |
| 05/10/2024 | $128.14 | $127.05 (-0.85%) | $129.30 | $126.72 | 1.69 M | $49.57 B |
| 05/09/2024 | $128.17 | $128.14 (-0.02%) | $130.48 | $127.62 | 1.46 M | $50.00 B |
| 05/08/2024 | $130.18 | $127.42 (-2.12%) | $130.36 | $127.04 | 1.34 M | $49.72 B |
| 05/07/2024 | $129.60 | $130.10 (0.39%) | $130.32 | $128.99 | 1.43 M | $50.77 B |
| 05/06/2024 | $128.52 | $129.65 (0.88%) | $129.94 | $127.79 | 1.86 M | $50.59 B |
| 05/03/2024 | $127.22 | $128.37 (0.9%) | $129.22 | $126.91 | 1.78 M | $50.09 B |
| 05/02/2024 | $127.03 | $126.65 (-0.3%) | $127.88 | $124.61 | 2.31 M | $49.42 B |
| 05/01/2024 | $126.21 | $125.88 (-0.26%) | $128.74 | $123.52 | 2.92 M | $49.12 B |
| 04/30/2024 | $126.25 | $127.39 (0.9%) | $128.65 | $125.08 | 3.05 M | $49.71 B |
| 04/29/2024 | $125.15 | $125.81 (0.53%) | $128.51 | $123.08 | 3.85 M | $49.09 B |
| 04/26/2024 | $132.50 | $124.34 (-6.16%) | $138.81 | $124.08 | 8.58 M | $48.52 B |
| 04/25/2024 | $138.91 | $138.01 (-0.65%) | $139.24 | $134.39 | 4.20 M | $53.85 B |
| 04/24/2024 | $132.79 | $137.87 (3.83%) | $138.50 | $132.47 | 3.24 M | $53.80 B |
| 04/23/2024 | $131.47 | $134.00 (1.92%) | $135.31 | $131.00 | 2.01 M | $52.29 B |
| 04/22/2024 | $131.26 | $131.52 (0.2%) | $132.36 | $129.74 | 2.11 M | $51.32 B |
| 04/19/2024 | $134.64 | $130.71 (-2.92%) | $135.06 | $129.17 | 2.86 M | $51.00 B |
| 04/18/2024 | $134.36 | $134.30 (-0.04%) | $135.99 | $133.58 | 2.12 M | $52.40 B |
| 04/17/2024 | $136.07 | $133.86 (-1.62%) | $136.64 | $132.88 | 3.22 M | $52.23 B |
| 04/16/2024 | $135.29 | $136.52 (0.91%) | $137.82 | $133.21 | 3.04 M | $53.27 B |
| 04/15/2024 | $137.81 | $134.56 (-2.36%) | $138.01 | $134.50 | 2.55 M | $52.51 B |
| 04/12/2024 | $138.02 | $136.14 (-1.36%) | $138.77 | $134.28 | 2.41 M | $53.12 B |
| 04/11/2024 | $140.10 | $139.62 (-0.34%) | $141.25 | $138.15 | 2.07 M | $54.48 B |
| 04/10/2024 | $138.81 | $140.32 (1.09%) | $140.65 | $137.42 | 1.85 M | $54.75 B |
| 04/09/2024 | $140.78 | $140.45 (-0.23%) | $141.99 | $138.53 | 2.78 M | $54.80 B |
| 04/08/2024 | $139.53 | $139.94 (0.29%) | $140.91 | $137.47 | 2.29 M | $54.60 B |
| 04/05/2024 | $133.13 | $138.93 (4.36%) | $139.11 | $131.74 | 2.43 M | $54.21 B |
| 04/04/2024 | $139.56 | $133.34 (-4.46%) | $139.71 | $133.23 | 3.03 M | $52.03 B |
