Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $118.13 | $116.41 (-1.46%) | $118.15 | $116.30 | 150,452 | |
| 07/03/2024 | $119.13 | $117.13 (-1.68%) | $119.45 | $116.55 | 1.13 M | $11.31 B |
| 07/02/2024 | $117.67 | $118.90 (1.05%) | $119.48 | $117.00 | 1.07 M | $11.48 B |
| 07/01/2024 | $116.94 | $117.81 (0.74%) | $118.05 | $115.39 | 1.04 M | $11.37 B |
| 06/28/2024 | $113.50 | $116.04 (2.24%) | $116.44 | $113.35 | 2.01 M | $11.20 B |
| 06/27/2024 | $113.83 | $112.39 (-1.27%) | $114.22 | $111.00 | 1.05 M | $10.85 B |
| 06/26/2024 | $115.09 | $113.84 (-1.09%) | $116.11 | $112.32 | 1.16 M | $10.99 B |
| 06/25/2024 | $114.20 | $115.43 (1.08%) | $115.61 | $112.90 | 1.41 M | $11.14 B |
| 06/24/2024 | $112.18 | $113.53 (1.2%) | $115.51 | $112.18 | 1.30 M | $10.96 B |
| 06/21/2024 | $112.56 | $113.52 (0.85%) | $113.88 | $110.63 | 3.88 M | $10.96 B |
| 06/20/2024 | $114.71 | $112.91 (-1.57%) | $115.26 | $112.41 | 1.57 M | $10.90 B |
| 06/18/2024 | $114.01 | $114.71 (0.61%) | $115.80 | $113.59 | 1.11 M | $11.08 B |
| 06/17/2024 | $112.36 | $114.20 (1.64%) | $114.96 | $111.06 | 1.12 M | $11.03 B |
| 06/14/2024 | $112.36 | $112.38 (0.02%) | $113.57 | $111.11 | 1.41 M | $10.85 B |
| 06/13/2024 | $107.65 | $113.36 (5.3%) | $113.78 | $107.56 | 2.44 M | $10.94 B |
| 06/12/2024 | $106.05 | $108.72 (2.52%) | $109.43 | $105.55 | 2.74 M | $10.50 B |
| 06/11/2024 | $101.56 | $104.07 (2.47%) | $104.13 | $100.42 | 1.47 M | $10.05 B |
| 06/10/2024 | $98.85 | $102.36 (3.55%) | $103.50 | $98.85 | 2.26 M | $9.88 B |
| 06/07/2024 | $99.45 | $99.49 (0.04%) | $100.28 | $98.80 | 804,791 | $9.61 B |
| 06/06/2024 | $98.98 | $99.98 (1.01%) | $100.56 | $98.24 | 1.17 M | $9.65 B |
| 06/05/2024 | $98.65 | $99.64 (1%) | $99.72 | $97.67 | 1.02 M | $9.62 B |
| 06/04/2024 | $97.89 | $97.70 (-0.19%) | $98.09 | $96.70 | 1.09 M | $9.43 B |
| 06/03/2024 | $99.00 | $97.89 (-1.12%) | $99.00 | $96.24 | 1.24 M | $9.45 B |
| 05/31/2024 | $97.22 | $98.39 (1.2%) | $98.44 | $95.17 | 1.25 M | $9.50 B |
| 05/30/2024 | $96.57 | $97.09 (0.54%) | $97.33 | $96.00 | 916,912 | $9.37 B |
| 05/29/2024 | $96.00 | $96.28 (0.29%) | $97.33 | $96.00 | 1.10 M | $9.30 B |
| 05/28/2024 | $99.41 | $98.18 (-1.24%) | $99.41 | $97.69 | 1.26 M | $9.48 B |
| 05/24/2024 | $97.81 | $98.29 (0.49%) | $98.59 | $97.21 | 1.00 M | $9.49 B |
| 05/23/2024 | $100.00 | $96.86 (-3.14%) | $100.00 | $95.68 | 1.61 M | $9.35 B |
| 05/22/2024 | $99.00 | $99.55 (0.56%) | $99.97 | $98.23 | 1.18 M | $9.61 B |
| 05/21/2024 | $97.47 | $97.99 (0.53%) | $98.47 | $96.97 | 734,003 | $9.46 B |
| 05/20/2024 | $98.61 | $98.68 (0.07%) | $99.62 | $98.38 | 865,179 | $9.53 B |
| 05/17/2024 | $100.14 | $98.43 (-1.71%) | $100.31 | $97.42 | 1.10 M | $9.50 B |
| 05/16/2024 | $99.38 | $99.51 (0.13%) | $100.68 | $98.92 | 1.15 M | $9.61 B |
| 05/15/2024 | $99.31 | $99.91 (0.6%) | $99.98 | $98.91 | 1.20 M | $9.65 B |
| 05/14/2024 | $98.90 | $99.05 (0.15%) | $99.49 | $98.41 | 922,156 | $9.56 B |
| 05/13/2024 | $98.00 | $98.35 (0.36%) | $99.30 | $97.92 | 1.11 M | $9.50 B |
| 05/10/2024 | $97.68 | $97.69 (0.01%) | $97.91 | $96.68 | 816,275 | $9.43 B |
| 05/09/2024 | $95.71 | $97.02 (1.37%) | $97.45 | $95.11 | 1.21 M | $9.37 B |
| 05/08/2024 | $95.50 | $96.02 (0.54%) | $97.47 | $94.87 | 1.40 M | $9.27 B |
| 05/07/2024 | $96.84 | $96.75 (-0.09%) | $97.67 | $96.11 | 1.43 M | $9.42 B |
| 05/06/2024 | $96.33 | $96.21 (-0.12%) | $97.16 | $95.39 | 2.05 M | $9.36 B |
| 05/03/2024 | $96.52 | $95.95 (-0.59%) | $97.30 | $95.41 | 2.42 M | $9.34 B |
| 05/02/2024 | $101.93 | $95.67 (-6.14%) | $103.00 | $94.34 | 5.93 M | $9.31 B |
| 05/01/2024 | $113.64 | $111.89 (-1.54%) | $116.23 | $111.81 | 2.94 M | $10.89 B |
| 04/30/2024 | $118.57 | $116.84 (-1.46%) | $119.05 | $116.74 | 1.29 M | $11.37 B |
| 04/29/2024 | $115.99 | $118.83 (2.45%) | $118.90 | $115.99 | 1.04 M | $11.57 B |
| 04/26/2024 | $114.70 | $116.75 (1.79%) | $117.10 | $114.60 | 1.04 M | $11.36 B |
| 04/25/2024 | $112.72 | $114.70 (1.76%) | $115.59 | $111.73 | 1.26 M | $11.16 B |
| 04/24/2024 | $111.03 | $112.15 (1.01%) | $113.53 | $110.64 | 1.55 M | $10.92 B |
| 04/23/2024 | $107.19 | $107.98 (0.74%) | $108.85 | $107.15 | 1.00 M | $10.51 B |
| 04/22/2024 | $105.63 | $107.12 (1.41%) | $107.80 | $104.98 | 1.22 M | $10.43 B |
| 04/19/2024 | $107.43 | $104.88 (-2.37%) | $107.72 | $104.27 | 1.24 M | $10.21 B |
| 04/18/2024 | $109.06 | $107.84 (-1.12%) | $110.06 | $107.76 | 1.48 M | $10.50 B |
| 04/17/2024 | $111.51 | $109.95 (-1.4%) | $111.68 | $109.47 | 1.39 M | $10.70 B |
| 04/16/2024 | $110.21 | $111.15 (0.85%) | $112.11 | $110.21 | 957,959 | $10.82 B |
| 04/15/2024 | $112.64 | $110.07 (-2.28%) | $112.99 | $109.05 | 1.22 M | $10.71 B |
| 04/12/2024 | $113.49 | $111.36 (-1.88%) | $114.39 | $110.95 | 1.22 M | $10.84 B |
| 04/11/2024 | $114.17 | $115.81 (1.44%) | $116.33 | $112.71 | 794,323 | $11.27 B |
| 04/10/2024 | $113.80 | $113.38 (-0.37%) | $115.27 | $112.57 | 926,622 | $11.04 B |
| 04/09/2024 | $115.51 | $116.49 (0.85%) | $116.63 | $114.73 | 833,678 | $11.34 B |
| 04/08/2024 | $114.57 | $114.46 (-0.1%) | $115.52 | $113.38 | 640,022 | $11.14 B |
| 04/05/2024 | $112.67 | $115.09 (2.15%) | $115.17 | $112.67 | 758,909 | $11.20 B |
