Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $118.74 | $115.95 (-2.35%) | $119.39 | $115.30 | 1.85 M | $44.29 B |
| 07/02/2024 | $117.34 | $117.07 (-0.23%) | $119.14 | $114.02 | 3.43 M | $44.72 B |
| 07/01/2024 | $117.05 | $115.95 (-0.94%) | $123.74 | $115.14 | 3.72 M | $44.29 B |
| 06/28/2024 | $122.59 | $118.75 (-3.13%) | $123.25 | $118.03 | 3.98 M | $45.36 B |
| 06/27/2024 | $121.90 | $121.18 (-0.59%) | $122.28 | $118.52 | 4.80 M | $46.29 B |
| 06/26/2024 | $135.17 | $122.45 (-9.41%) | $135.37 | $122.12 | 7.72 M | $46.78 B |
| 06/25/2024 | $136.00 | $137.60 (1.18%) | $138.07 | $134.73 | 3.39 M | $52.56 B |
| 06/24/2024 | $134.57 | $137.00 (1.81%) | $137.57 | $133.17 | 3.44 M | $52.33 B |
| 06/21/2024 | $136.00 | $133.40 (-1.91%) | $136.36 | $132.16 | 5.23 M | $50.96 B |
| 06/20/2024 | $132.54 | $134.40 (1.4%) | $136.70 | $130.50 | 3.55 M | $51.34 B |
| 06/18/2024 | $136.58 | $133.27 (-2.42%) | $137.27 | $131.52 | 3.97 M | $50.91 B |
| 06/17/2024 | $138.16 | $137.90 (-0.19%) | $139.92 | $135.27 | 3.38 M | $52.68 B |
| 06/14/2024 | $142.67 | $140.03 (-1.85%) | $145.74 | $138.17 | 3.60 M | $53.49 B |
| 06/13/2024 | $147.00 | $145.23 (-1.2%) | $148.84 | $144.87 | 1.82 M | $55.48 B |
| 06/12/2024 | $150.00 | $147.72 (-1.52%) | $150.74 | $142.27 | 3.49 M | $56.43 B |
| 06/11/2024 | $148.30 | $148.39 (0.06%) | $150.65 | $146.95 | 1.92 M | $56.68 B |
| 06/10/2024 | $151.50 | $148.59 (-1.92%) | $152.28 | $143.77 | 5.97 M | $56.76 B |
| 06/07/2024 | $152.79 | $151.01 (-1.16%) | $153.56 | $149.13 | 2.52 M | $57.69 B |
| 06/06/2024 | $157.95 | $154.69 (-2.06%) | $158.82 | $152.39 | 3.37 M | $59.09 B |
| 06/05/2024 | $146.75 | $154.84 (5.51%) | $155.39 | $145.04 | 4.05 M | $59.15 B |
| 06/04/2024 | $147.66 | $145.34 (-1.57%) | $147.66 | $141.30 | 3.05 M | $55.52 B |
| 06/03/2024 | $139.75 | $147.82 (5.77%) | $150.80 | $137.52 | 4.94 M | $56.47 B |
| 05/31/2024 | $152.10 | $142.55 (-6.28%) | $158.13 | $140.74 | 7.18 M | $54.45 B |
| 05/30/2024 | $150.35 | $151.49 (0.76%) | $152.79 | $143.52 | 4.67 M | $57.87 B |
| 05/29/2024 | $150.00 | $147.92 (-1.39%) | $150.00 | $140.23 | 5.51 M | $56.51 B |
| 05/28/2024 | $161.64 | $153.20 (-5.22%) | $164.73 | $148.50 | 6.64 M | $58.52 B |
| 05/24/2024 | $163.68 | $166.61 (1.79%) | $170.47 | $162.00 | 5.05 M | $63.65 B |
| 05/23/2024 | $160.00 | $164.01 (2.51%) | $165.14 | $157.46 | 7.12 M | $62.65 B |
| 05/22/2024 | $142.90 | $163.33 (14.3%) | $164.88 | $142.81 | 13.59 M | $62.39 B |
| 05/21/2024 | $139.47 | $143.69 (3.03%) | $143.87 | $138.10 | 3.38 M | $54.89 B |
| 05/20/2024 | $132.98 | $141.01 (6.04%) | $142.79 | $131.72 | 4.71 M | $53.87 B |
| 05/17/2024 | $132.52 | $132.90 (0.29%) | $134.60 | $129.67 | 2.72 M | $50.77 B |
| 05/16/2024 | $129.76 | $132.68 (2.25%) | $133.04 | $127.83 | 3.01 M | $50.68 B |
| 05/15/2024 | $127.49 | $129.06 (1.23%) | $129.20 | $124.98 | 2.96 M | $49.30 B |
| 05/14/2024 | $127.00 | $128.32 (1.04%) | $129.94 | $126.34 | 3.63 M | $49.02 B |
| 05/13/2024 | $119.47 | $125.67 (5.19%) | $126.88 | $119.03 | 4.10 M | $48.01 B |
| 05/10/2024 | $120.75 | $117.31 (-2.85%) | $124.90 | $116.73 | 4.24 M | $44.81 B |
| 05/09/2024 | $123.15 | $122.69 (-0.37%) | $125.50 | $121.68 | 3.37 M | $46.87 B |
| 05/08/2024 | $120.00 | $121.89 (1.58%) | $122.83 | $119.50 | 2.51 M | $46.56 B |
| 05/07/2024 | $122.86 | $121.07 (-1.46%) | $123.50 | $118.68 | 2.89 M | $46.25 B |
| 05/06/2024 | $125.00 | $122.13 (-2.3%) | $125.15 | $118.75 | 3.95 M | $46.65 B |
| 05/03/2024 | $125.00 | $125.00 (0%) | $126.40 | $122.01 | 4.51 M | $47.75 B |
| 05/02/2024 | $114.86 | $125.59 (9.34%) | $128.81 | $114.06 | 11.97 M | $47.98 B |
| 05/01/2024 | $111.11 | $111.46 (0.32%) | $113.73 | $109.00 | 3.84 M | $42.58 B |
| 04/30/2024 | $110.50 | $110.31 (-0.17%) | $113.21 | $109.55 | 3.21 M | $42.14 B |
| 04/29/2024 | $108.78 | $111.62 (2.61%) | $112.33 | $108.72 | 2.61 M | $42.64 B |
| 04/26/2024 | $106.18 | $107.97 (1.69%) | $108.19 | $105.25 | 2.25 M | $41.24 B |
| 04/25/2024 | $107.43 | $106.18 (-1.16%) | $108.23 | $103.52 | 2.80 M | $40.56 B |
| 04/24/2024 | $111.05 | $108.85 (-1.98%) | $111.29 | $106.64 | 3.41 M | $41.58 B |
| 04/23/2024 | $104.46 | $107.89 (3.28%) | $108.21 | $103.48 | 2.44 M | $41.21 B |
| 04/22/2024 | $102.79 | $104.46 (1.62%) | $105.43 | $99.30 | 3.18 M | $39.90 B |
| 04/19/2024 | $102.37 | $101.41 (-0.94%) | $103.80 | $100.45 | 2.67 M | $38.74 B |
| 04/18/2024 | $102.53 | $102.00 (-0.52%) | $103.51 | $99.90 | 1.80 M | $38.96 B |
| 04/17/2024 | $105.14 | $103.44 (-1.62%) | $105.14 | $102.27 | 2.00 M | $39.51 B |
| 04/16/2024 | $102.08 | $103.79 (1.68%) | $106.42 | $101.30 | 2.16 M | $39.65 B |
| 04/15/2024 | $105.02 | $103.86 (-1.1%) | $106.20 | $102.30 | 2.27 M | $39.67 B |
| 04/12/2024 | $106.00 | $105.14 (-0.81%) | $107.88 | $104.65 | 2.42 M | $40.16 B |
| 04/11/2024 | $107.56 | $107.01 (-0.51%) | $108.60 | $103.68 | 3.21 M | $40.88 B |
| 04/10/2024 | $107.65 | $107.14 (-0.47%) | $110.29 | $105.90 | 3.54 M | $40.93 B |
| 04/09/2024 | $105.90 | $111.60 (5.38%) | $115.89 | $105.78 | 8.95 M | $42.63 B |
| 04/08/2024 | $102.27 | $105.09 (2.76%) | $105.23 | $101.06 | 2.06 M | $40.14 B |
| 04/05/2024 | $101.76 | $102.88 (1.1%) | $103.82 | $101.05 | 2.13 M | $39.30 B |
| 04/04/2024 | $102.69 | $102.27 (-0.41%) | $105.98 | $101.72 | 3.09 M | $39.07 B |
