Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $129.47 | $128.80 (-0.52%) | $130.18 | $128.31 | 3.20 M | $26.53 B |
| 06/27/2024 | $128.27 | $129.03 (0.59%) | $129.36 | $128.08 | 1.58 M | $26.58 B |
| 06/26/2024 | $127.15 | $128.43 (1.01%) | $128.51 | $126.43 | 2.02 M | $26.46 B |
| 06/25/2024 | $126.70 | $127.73 (0.81%) | $128.07 | $126.36 | 1.98 M | $26.31 B |
| 06/24/2024 | $126.74 | $126.38 (-0.28%) | $128.34 | $126.37 | 1.80 M | $26.03 B |
| 06/21/2024 | $126.90 | $127.64 (0.58%) | $128.51 | $125.67 | 4.28 M | $26.29 B |
| 06/20/2024 | $129.00 | $127.47 (-1.19%) | $130.87 | $126.60 | 3.04 M | $26.26 B |
| 06/18/2024 | $126.21 | $128.71 (1.98%) | $129.65 | $126.17 | 2.58 M | $26.51 B |
| 06/17/2024 | $126.33 | $126.04 (-0.23%) | $127.30 | $123.57 | 1.93 M | $25.96 B |
| 06/14/2024 | $126.04 | $126.17 (0.1%) | $127.16 | $125.81 | 1.40 M | $25.99 B |
| 06/13/2024 | $125.42 | $127.30 (1.5%) | $127.63 | $125.28 | 1.60 M | $26.22 B |
| 06/12/2024 | $126.28 | $125.73 (-0.44%) | $127.97 | $125.24 | 2.24 M | $25.90 B |
| 06/11/2024 | $122.81 | $125.47 (2.17%) | $125.78 | $122.35 | 2.85 M | $25.85 B |
| 06/10/2024 | $120.42 | $122.91 (2.07%) | $122.91 | $120.28 | 1.65 M | $25.32 B |
| 06/07/2024 | $120.96 | $120.98 (0.02%) | $121.53 | $120.01 | 1.38 M | $24.92 B |
| 06/06/2024 | $121.99 | $121.47 (-0.43%) | $122.22 | $120.41 | 2.40 M | $25.02 B |
| 06/05/2024 | $120.00 | $122.26 (1.88%) | $122.30 | $119.64 | 2.37 M | $25.19 B |
| 06/04/2024 | $119.00 | $119.00 (0%) | $119.72 | $117.92 | 2.62 M | $24.51 B |
| 06/03/2024 | $117.93 | $118.96 (0.87%) | $119.16 | $115.02 | 3.73 M | $24.51 B |
| 05/31/2024 | $119.50 | $120.43 (0.78%) | $121.48 | $116.51 | 6.13 M | $24.81 B |
| 05/30/2024 | $118.68 | $116.50 (-1.84%) | $118.68 | $116.32 | 3.67 M | $24.00 B |
| 05/29/2024 | $116.48 | $117.50 (0.88%) | $118.06 | $116.38 | 2.71 M | $24.21 B |
| 05/28/2024 | $115.94 | $118.01 (1.79%) | $118.36 | $115.72 | 3.24 M | $24.31 B |
| 05/24/2024 | $114.71 | $115.67 (0.84%) | $116.01 | $114.41 | 1.35 M | $23.83 B |
| 05/23/2024 | $115.53 | $114.04 (-1.29%) | $115.95 | $113.83 | 1.55 M | $23.49 B |
| 05/22/2024 | $113.44 | $114.11 (0.59%) | $114.22 | $113.10 | 1.75 M | $23.51 B |
| 05/21/2024 | $111.53 | $112.95 (1.27%) | $113.12 | $111.50 | 1.69 M | $23.27 B |
| 05/20/2024 | $110.82 | $112.28 (1.32%) | $112.48 | $110.35 | 2.10 M | $23.13 B |
| 05/17/2024 | $110.56 | $110.47 (-0.08%) | $110.82 | $109.87 | 2.26 M | $22.76 B |
| 05/16/2024 | $110.06 | $109.75 (-0.28%) | $110.81 | $109.70 | 1.55 M | $22.61 B |
| 05/15/2024 | $109.50 | $110.62 (1.02%) | $110.90 | $109.22 | 2.87 M | $22.79 B |
| 05/14/2024 | $108.63 | $109.04 (0.38%) | $109.47 | $108.06 | 2.81 M | $22.46 B |
| 05/13/2024 | $109.02 | $108.15 (-0.8%) | $109.29 | $107.89 | 1.84 M | $22.28 B |
| 05/10/2024 | $108.84 | $108.50 (-0.31%) | $109.11 | $107.72 | 1.70 M | $22.35 B |
| 05/09/2024 | $109.46 | $108.18 (-1.17%) | $109.73 | $107.20 | 1.85 M | $22.29 B |
| 05/08/2024 | $107.00 | $109.48 (2.32%) | $109.52 | $106.84 | 1.70 M | $22.55 B |
| 05/07/2024 | $108.28 | $107.36 (-0.85%) | $108.81 | $106.85 | 1.33 M | $22.12 B |
| 05/06/2024 | $105.25 | $107.95 (2.57%) | $108.10 | $105.14 | 3.38 M | $22.24 B |
| 05/03/2024 | $103.25 | $104.64 (1.35%) | $104.73 | $103.04 | 2.46 M | $21.56 B |
| 05/02/2024 | $102.00 | $102.12 (0.12%) | $102.40 | $100.24 | 1.20 M | $21.04 B |
| 05/01/2024 | $101.36 | $100.99 (-0.37%) | $102.63 | $100.88 | 1.01 M | $20.80 B |
| 04/30/2024 | $101.82 | $102.21 (0.38%) | $103.23 | $101.82 | 1.27 M | $21.06 B |
| 04/29/2024 | $101.51 | $102.48 (0.96%) | $102.75 | $101.45 | 1.38 M | $21.11 B |
| 04/26/2024 | $101.18 | $101.33 (0.15%) | $102.05 | $100.24 | 2.12 M | $20.87 B |
| 04/25/2024 | $99.39 | $100.94 (1.56%) | $101.48 | $98.85 | 1.58 M | $20.79 B |
| 04/24/2024 | $100.28 | $100.06 (-0.22%) | $101.33 | $99.29 | 1.29 M | $20.61 B |
| 04/23/2024 | $98.35 | $99.42 (1.09%) | $99.85 | $97.89 | 1.75 M | $20.48 B |
| 04/22/2024 | $98.74 | $97.91 (-0.84%) | $98.76 | $97.31 | 1.83 M | $20.17 B |
| 04/19/2024 | $99.84 | $97.95 (-1.89%) | $100.74 | $97.75 | 1.69 M | $20.18 B |
| 04/18/2024 | $101.03 | $100.14 (-0.88%) | $101.89 | $99.73 | 1.03 M | $20.63 B |
| 04/17/2024 | $103.33 | $100.91 (-2.34%) | $103.33 | $100.54 | 1.11 M | $20.79 B |
| 04/16/2024 | $102.27 | $102.54 (0.26%) | $102.79 | $101.30 | 1.36 M | $21.12 B |
| 04/15/2024 | $102.80 | $102.37 (-0.42%) | $103.62 | $101.85 | 1.90 M | $21.09 B |
| 04/12/2024 | $103.71 | $101.81 (-1.83%) | $103.99 | $101.66 | 1.35 M | $20.97 B |
| 04/11/2024 | $103.30 | $104.86 (1.51%) | $104.96 | $102.77 | 1.32 M | $21.60 B |
| 04/10/2024 | $103.02 | $102.60 (-0.41%) | $103.42 | $102.07 | 1.11 M | $21.14 B |
| 04/09/2024 | $106.04 | $104.15 (-1.78%) | $106.90 | $103.50 | 1.28 M | $21.45 B |
| 04/08/2024 | $105.60 | $105.82 (0.21%) | $106.07 | $104.86 | 1.58 M | $21.80 B |
| 04/05/2024 | $105.35 | $105.05 (-0.28%) | $105.46 | $104.17 | 1.02 M | $21.64 B |
| 04/04/2024 | $107.41 | $104.80 (-2.43%) | $108.82 | $104.45 | 2.55 M | $21.59 B |
| 04/03/2024 | $104.33 | $106.48 (2.06%) | $106.89 | $104.26 | 1.81 M | $21.93 B |
| 04/02/2024 | $104.21 | $104.72 (0.49%) | $104.75 | $103.58 | 991,408 | $21.57 B |
| 04/01/2024 | $104.73 | $105.04 (0.3%) | $105.49 | $104.51 | 1.47 M | $21.64 B |
