Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $109.30 | $109.49 (0.17%) | $109.92 | $108.75 | 57,855 | $2.56 B |
| 07/02/2024 | $109.28 | $108.78 (-0.46%) | $109.86 | $108.42 | 87,051 | $2.54 B |
| 07/01/2024 | $110.38 | $108.80 (-1.43%) | $110.64 | $107.42 | 149,542 | $2.54 B |
| 06/28/2024 | $109.50 | $110.66 (1.06%) | $111.74 | $109.50 | 408,980 | $2.59 B |
| 06/27/2024 | $110.03 | $108.80 (-1.12%) | $110.50 | $108.53 | 92,654 | $2.54 B |
| 06/26/2024 | $108.56 | $109.84 (1.18%) | $110.28 | $108.00 | 146,162 | $2.57 B |
| 06/25/2024 | $108.67 | $108.90 (0.21%) | $109.58 | $108.39 | 89,152 | $2.55 B |
| 06/24/2024 | $108.29 | $108.83 (0.5%) | $110.10 | $107.63 | 128,154 | $2.55 B |
| 06/21/2024 | $108.24 | $108.08 (-0.15%) | $108.26 | $107.13 | 268,512 | $2.53 B |
| 06/20/2024 | $108.65 | $108.21 (-0.4%) | $110.13 | $107.75 | 60,432 | $2.53 B |
| 06/18/2024 | $109.23 | $109.34 (0.1%) | $109.59 | $108.74 | 65,822 | $2.56 B |
| 06/17/2024 | $108.46 | $109.52 (0.98%) | $109.62 | $107.84 | 83,802 | $2.56 B |
| 06/14/2024 | $108.16 | $108.15 (-0.01%) | $108.67 | $105.00 | 350,055 | $2.53 B |
| 06/13/2024 | $110.84 | $109.19 (-1.49%) | $111.20 | $108.76 | 144,135 | $2.55 B |
| 06/12/2024 | $111.51 | $110.84 (-0.6%) | $111.51 | $110.23 | 119,638 | $2.59 B |
| 06/11/2024 | $109.68 | $109.86 (0.16%) | $110.65 | $109.57 | 191,490 | $2.57 B |
| 06/10/2024 | $110.00 | $110.48 (0.44%) | $111.23 | $108.18 | 212,122 | $2.58 B |
| 06/07/2024 | $112.00 | $110.71 (-1.15%) | $112.47 | $110.08 | 108,761 | $2.59 B |
| 06/06/2024 | $114.94 | $112.66 (-1.98%) | $115.47 | $112.46 | 143,200 | $2.64 B |
| 06/05/2024 | $115.65 | $115.71 (0.05%) | $116.13 | $114.35 | 120,475 | $2.71 B |
| 06/04/2024 | $113.91 | $114.83 (0.81%) | $116.07 | $113.91 | 146,957 | $2.69 B |
| 06/03/2024 | $113.36 | $114.55 (1.05%) | $115.39 | $112.42 | 228,255 | $2.68 B |
| 05/31/2024 | $114.17 | $113.42 (-0.66%) | $114.28 | $111.70 | 184,300 | $2.65 B |
| 05/30/2024 | $112.55 | $113.71 (1.03%) | $114.65 | $112.46 | 127,491 | $2.66 B |
| 05/29/2024 | $112.40 | $111.98 (-0.37%) | $113.22 | $111.57 | 142,960 | $2.62 B |
| 05/28/2024 | $115.11 | $113.12 (-1.73%) | $115.85 | $112.65 | 177,150 | $2.65 B |
| 05/24/2024 | $116.15 | $114.80 (-1.16%) | $116.25 | $114.43 | 162,237 | $2.69 B |
| 05/23/2024 | $115.43 | $115.75 (0.28%) | $117.34 | $114.84 | 143,915 | $2.71 B |
| 05/22/2024 | $116.25 | $115.40 (-0.73%) | $116.80 | $113.91 | 155,100 | $2.70 B |
| 05/21/2024 | $117.37 | $116.70 (-0.57%) | $117.60 | $116.47 | 90,879 | $2.73 B |
| 05/20/2024 | $119.47 | $117.96 (-1.26%) | $120.25 | $117.65 | 129,898 | $2.76 B |
| 05/17/2024 | $120.22 | $119.09 (-0.94%) | $120.22 | $118.11 | 142,904 | $2.79 B |
| 05/16/2024 | $119.38 | $119.84 (0.39%) | $120.22 | $118.53 | 142,177 | $2.80 B |
| 05/15/2024 | $120.99 | $118.98 (-1.66%) | $120.99 | $118.67 | 128,597 | $2.78 B |
| 05/14/2024 | $121.68 | $120.66 (-0.84%) | $121.68 | $120.34 | 146,495 | $2.82 B |
| 05/13/2024 | $121.07 | $120.66 (-0.34%) | $121.50 | $120.40 | 107,938 | $2.82 B |
| 05/10/2024 | $121.30 | $120.75 (-0.45%) | $123.41 | $119.26 | 109,497 | $2.82 B |
| 05/09/2024 | $122.11 | $121.30 (-0.66%) | $122.11 | $120.59 | 157,118 | $2.84 B |
| 05/08/2024 | $120.79 | $122.37 (1.31%) | $122.96 | $120.79 | 107,462 | $2.86 B |
| 05/07/2024 | $123.00 | $121.16 (-1.5%) | $123.54 | $121.08 | 113,694 | $2.83 B |
| 05/06/2024 | $121.17 | $123.00 (1.51%) | $123.62 | $120.77 | 103,222 | $2.88 B |
| 05/03/2024 | $120.84 | $120.65 (-0.16%) | $120.87 | $118.34 | 193,203 | $2.82 B |
| 05/02/2024 | $115.09 | $117.97 (2.5%) | $119.64 | $115.09 | 239,286 | $2.76 B |
| 05/01/2024 | $115.65 | $114.75 (-0.78%) | $118.13 | $114.01 | 231,215 | $2.68 B |
| 04/30/2024 | $117.20 | $114.84 (-2.01%) | $117.20 | $114.37 | 265,557 | $2.69 B |
| 04/29/2024 | $120.99 | $117.82 (-2.62%) | $121.08 | $116.86 | 198,233 | $2.76 B |
| 04/26/2024 | $117.04 | $121.06 (3.43%) | $121.29 | $115.53 | 333,336 | $2.83 B |
| 04/25/2024 | $110.00 | $117.04 (6.4%) | $118.85 | $109.52 | 486,264 | $2.74 B |
| 04/24/2024 | $98.73 | $100.65 (1.94%) | $101.21 | $98.73 | 103,871 | $2.35 B |
| 04/23/2024 | $99.09 | $99.35 (0.26%) | $99.76 | $98.36 | 107,598 | $2.32 B |
| 04/22/2024 | $98.96 | $98.85 (-0.11%) | $100.11 | $98.03 | 124,713 | $2.31 B |
| 04/19/2024 | $97.61 | $98.11 (0.51%) | $99.81 | $97.61 | 99,007 | $2.29 B |
| 04/18/2024 | $98.13 | $98.11 (-0.02%) | $99.76 | $97.51 | 97,708 | $2.29 B |
| 04/17/2024 | $103.98 | $98.07 (-5.68%) | $103.98 | $97.86 | 117,250 | $2.29 B |
| 04/16/2024 | $96.66 | $96.71 (0.05%) | $97.69 | $96.23 | 83,591 | $2.26 B |
| 04/15/2024 | $98.44 | $97.26 (-1.2%) | $99.54 | $96.23 | 112,738 | $2.28 B |
| 04/12/2024 | $100.40 | $98.45 (-1.94%) | $100.53 | $98.07 | 112,522 | $2.30 B |
| 04/11/2024 | $101.68 | $100.51 (-1.15%) | $101.80 | $100.24 | 81,481 | $2.35 B |
| 04/10/2024 | $101.90 | $101.07 (-0.81%) | $103.00 | $100.70 | 81,965 | $2.36 B |
| 04/09/2024 | $104.73 | $103.82 (-0.87%) | $104.74 | $103.32 | 66,795 | $2.43 B |
| 04/08/2024 | $103.31 | $104.41 (1.06%) | $104.52 | $102.87 | 83,799 | $2.44 B |
| 04/05/2024 | $102.66 | $103.48 (0.8%) | $103.85 | $102.29 | 89,707 | $2.42 B |
| 04/04/2024 | $102.32 | $102.20 (-0.12%) | $103.78 | $101.94 | 102,939 | $2.39 B |
