Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $96.50 | $95.52 (-1.02%) | $96.60 | $93.54 | 4.49 M | $11.22 B |
| 06/27/2024 | $98.48 | $96.27 (-2.24%) | $99.10 | $94.88 | 4.05 M | $11.31 B |
| 06/26/2024 | $95.52 | $100.28 (4.98%) | $100.63 | $95.03 | 4.85 M | $11.78 B |
| 06/25/2024 | $95.20 | $92.77 (-2.55%) | $96.11 | $92.61 | 3.22 M | $10.90 B |
| 06/24/2024 | $93.55 | $96.40 (3.05%) | $96.53 | $93.19 | 3.28 M | $11.32 B |
| 06/21/2024 | $93.00 | $94.66 (1.78%) | $96.00 | $92.29 | 5.57 M | $11.12 B |
| 06/20/2024 | $97.70 | $93.79 (-4%) | $97.99 | $93.73 | 5.66 M | $11.02 B |
| 06/18/2024 | $100.36 | $99.54 (-0.82%) | $102.50 | $98.70 | 3.53 M | $11.69 B |
| 06/17/2024 | $102.74 | $100.63 (-2.05%) | $104.16 | $98.95 | 4.29 M | $11.82 B |
| 06/14/2024 | $107.10 | $103.51 (-3.35%) | $108.59 | $103.32 | 3.91 M | $12.16 B |
| 06/13/2024 | $111.60 | $108.23 (-3.02%) | $113.29 | $107.67 | 4.26 M | $12.71 B |
| 06/12/2024 | $117.00 | $112.65 (-3.72%) | $118.80 | $111.78 | 2.72 M | $13.23 B |
| 06/11/2024 | $113.54 | $113.97 (0.38%) | $114.16 | $112.14 | 1.96 M | $13.39 B |
| 06/10/2024 | $114.00 | $114.06 (0.05%) | $114.89 | $112.42 | 1.70 M | $13.40 B |
| 06/07/2024 | $116.78 | $114.94 (-1.58%) | $117.56 | $114.23 | 2.06 M | $13.50 B |
| 06/06/2024 | $117.00 | $118.18 (1.01%) | $118.52 | $114.43 | 3.00 M | $13.88 B |
| 06/05/2024 | $119.06 | $118.65 (-0.34%) | $120.28 | $117.48 | 1.65 M | $13.94 B |
| 06/04/2024 | $119.75 | $118.31 (-1.2%) | $120.63 | $118.04 | 2.12 M | $13.90 B |
| 06/03/2024 | $124.84 | $120.89 (-3.16%) | $124.84 | $119.79 | 2.12 M | $14.20 B |
| 05/31/2024 | $124.19 | $122.59 (-1.29%) | $125.30 | $120.21 | 3.53 M | $14.40 B |
| 05/30/2024 | $123.57 | $123.78 (0.17%) | $125.94 | $123.32 | 1.56 M | $14.54 B |
| 05/29/2024 | $124.71 | $123.44 (-1.02%) | $126.36 | $123.41 | 1.77 M | $14.50 B |
| 05/28/2024 | $128.28 | $127.76 (-0.41%) | $129.50 | $125.90 | 2.11 M | $15.01 B |
| 05/24/2024 | $123.96 | $127.59 (2.93%) | $127.70 | $123.64 | 1.45 M | $14.99 B |
| 05/23/2024 | $126.76 | $122.95 (-3.01%) | $126.76 | $122.67 | 1.75 M | $14.44 B |
| 05/22/2024 | $124.00 | $126.48 (2%) | $128.35 | $122.80 | 2.42 M | $14.86 B |
| 05/21/2024 | $128.83 | $126.64 (-1.7%) | $130.80 | $126.64 | 1.66 M | $14.87 B |
| 05/20/2024 | $131.00 | $130.15 (-0.65%) | $131.00 | $126.30 | 2.20 M | $15.29 B |
| 05/17/2024 | $129.67 | $131.12 (1.12%) | $134.75 | $129.25 | 2.28 M | $15.40 B |
| 05/16/2024 | $128.61 | $129.19 (0.45%) | $130.44 | $126.75 | 1.74 M | $15.17 B |
| 05/15/2024 | $137.26 | $127.57 (-7.06%) | $137.50 | $126.65 | 3.93 M | $14.98 B |
| 05/14/2024 | $133.00 | $135.46 (1.85%) | $137.00 | $132.87 | 2.16 M | $15.91 B |
| 05/13/2024 | $131.11 | $131.51 (0.31%) | $134.29 | $130.47 | 1.56 M | $15.45 B |
| 05/10/2024 | $133.90 | $129.62 (-3.2%) | $133.90 | $129.06 | 1.92 M | $15.22 B |
| 05/09/2024 | $131.21 | $133.55 (1.78%) | $133.89 | $129.50 | 1.96 M | $15.69 B |
| 05/08/2024 | $128.11 | $130.46 (1.83%) | $130.88 | $126.80 | 1.81 M | $15.32 B |
| 05/07/2024 | $130.35 | $131.55 (0.92%) | $135.75 | $130.01 | 2.43 M | $15.45 B |
| 05/06/2024 | $130.48 | $130.78 (0.23%) | $131.50 | $127.65 | 1.96 M | $15.36 B |
| 05/03/2024 | $128.10 | $128.10 (0%) | $130.93 | $127.38 | 2.60 M | $15.05 B |
| 05/02/2024 | $117.50 | $125.30 (6.64%) | $127.48 | $117.35 | 4.49 M | $14.72 B |
| 05/01/2024 | $120.52 | $119.00 (-1.26%) | $123.06 | $117.74 | 2.70 M | $13.98 B |
| 04/30/2024 | $122.99 | $120.31 (-2.18%) | $124.43 | $119.62 | 3.57 M | $14.13 B |
| 04/29/2024 | $122.50 | $125.73 (2.64%) | $125.89 | $122.19 | 3.87 M | $14.77 B |
| 04/26/2024 | $116.01 | $116.88 (0.75%) | $118.07 | $114.83 | 1.72 M | $13.73 B |
| 04/25/2024 | $113.53 | $114.98 (1.28%) | $115.53 | $111.05 | 1.42 M | $13.50 B |
| 04/24/2024 | $114.30 | $115.27 (0.85%) | $115.73 | $112.18 | 2.24 M | $13.54 B |
| 04/23/2024 | $111.25 | $114.21 (2.66%) | $115.93 | $110.28 | 1.78 M | $13.41 B |
| 04/22/2024 | $111.77 | $112.29 (0.47%) | $113.78 | $108.30 | 2.28 M | $13.19 B |
| 04/19/2024 | $111.68 | $112.15 (0.42%) | $114.75 | $111.27 | 1.98 M | $13.17 B |
| 04/18/2024 | $114.62 | $111.80 (-2.46%) | $114.93 | $110.51 | 2.21 M | $13.13 B |
| 04/17/2024 | $115.35 | $114.39 (-0.83%) | $117.91 | $114.33 | 2.08 M | $13.44 B |
| 04/16/2024 | $116.88 | $114.11 (-2.37%) | $119.05 | $113.89 | 3.49 M | $13.40 B |
| 04/15/2024 | $123.66 | $120.50 (-2.56%) | $124.74 | $119.90 | 1.94 M | $14.15 B |
| 04/12/2024 | $129.88 | $122.58 (-5.62%) | $130.86 | $122.11 | 2.81 M | $14.40 B |
| 04/11/2024 | $129.29 | $130.31 (0.79%) | $130.83 | $125.10 | 3.17 M | $15.31 B |
| 04/10/2024 | $129.35 | $127.65 (-1.31%) | $131.74 | $125.41 | 3.61 M | $14.99 B |
| 04/09/2024 | $132.92 | $129.16 (-2.83%) | $133.72 | $127.38 | 3.00 M | $15.17 B |
| 04/08/2024 | $125.19 | $131.69 (5.19%) | $133.09 | $124.51 | 3.56 M | $15.47 B |
| 04/05/2024 | $120.24 | $123.45 (2.67%) | $123.74 | $119.64 | 1.90 M | $14.50 B |
| 04/04/2024 | $130.41 | $121.12 (-7.12%) | $131.01 | $120.92 | 3.03 M | $14.23 B |
| 04/03/2024 | $127.29 | $128.87 (1.24%) | $129.99 | $125.40 | 1.95 M | $15.14 B |
| 04/02/2024 | $127.05 | $126.48 (-0.45%) | $127.79 | $124.90 | 2.34 M | $14.86 B |
| 04/01/2024 | $132.00 | $129.18 (-2.14%) | $132.80 | $126.88 | 2.09 M | $15.17 B |
