Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $108.73 | $107.07 (-1.53%) | $108.73 | $106.86 | 160,762 | |
| 07/03/2024 | $108.46 | $108.55 (0.08%) | $109.59 | $107.89 | 431,361 | $8.93 B |
| 07/02/2024 | $106.97 | $107.34 (0.35%) | $107.95 | $106.53 | 706,434 | $8.83 B |
| 07/01/2024 | $107.85 | $106.99 (-0.8%) | $108.25 | $106.34 | 728,423 | $8.81 B |
| 06/28/2024 | $106.68 | $106.99 (0.29%) | $107.73 | $106.29 | 699,535 | $8.81 B |
| 06/27/2024 | $107.55 | $106.29 (-1.17%) | $107.55 | $106.03 | 639,922 | $8.75 B |
| 06/26/2024 | $107.34 | $108.54 (1.12%) | $109.30 | $107.03 | 773,578 | $8.93 B |
| 06/25/2024 | $108.92 | $108.81 (-0.1%) | $109.37 | $108.62 | 707,097 | $8.96 B |
| 06/24/2024 | $108.87 | $110.20 (1.22%) | $110.67 | $108.87 | 742,333 | $9.07 B |
| 06/21/2024 | $106.64 | $108.25 (1.51%) | $108.30 | $106.26 | 1.18 M | $8.91 B |
| 06/20/2024 | $108.73 | $106.64 (-1.92%) | $110.06 | $106.45 | 1.30 M | $8.78 B |
| 06/18/2024 | $112.08 | $108.80 (-2.93%) | $112.27 | $108.30 | 1.50 M | $8.95 B |
| 06/17/2024 | $110.62 | $112.08 (1.32%) | $112.32 | $110.53 | 746,528 | $9.22 B |
| 06/14/2024 | $110.93 | $109.35 (-1.42%) | $111.55 | $108.13 | 1.28 M | $9.00 B |
| 06/13/2024 | $112.87 | $113.70 (0.74%) | $113.70 | $111.93 | 1.25 M | $9.36 B |
| 06/12/2024 | $114.92 | $113.89 (-0.9%) | $116.16 | $113.15 | 887,760 | $9.37 B |
| 06/11/2024 | $118.00 | $113.52 (-3.8%) | $118.00 | $112.46 | 1.58 M | $9.34 B |
| 06/10/2024 | $118.19 | $119.18 (0.84%) | $119.74 | $118.03 | 637,303 | $9.81 B |
| 06/07/2024 | $119.06 | $119.51 (0.38%) | $120.14 | $118.85 | 790,947 | $9.84 B |
| 06/06/2024 | $119.84 | $119.74 (-0.08%) | $121.38 | $119.35 | 444,527 | $9.85 B |
| 06/05/2024 | $120.70 | $120.13 (-0.47%) | $121.44 | $119.33 | 782,418 | $9.89 B |
| 06/04/2024 | $125.03 | $121.17 (-3.09%) | $125.45 | $120.77 | 1.33 M | $9.97 B |
| 06/03/2024 | $128.21 | $126.89 (-1.03%) | $128.66 | $126.35 | 729,436 | $10.44 B |
| 05/31/2024 | $126.75 | $127.57 (0.65%) | $127.70 | $126.42 | 656,923 | $10.50 B |
| 05/30/2024 | $126.48 | $126.70 (0.17%) | $127.07 | $126.18 | 642,035 | $10.43 B |
| 05/29/2024 | $127.55 | $126.00 (-1.22%) | $127.81 | $125.90 | 652,157 | $10.37 B |
| 05/28/2024 | $127.70 | $129.11 (1.1%) | $129.38 | $127.54 | 756,319 | $10.63 B |
| 05/24/2024 | $124.92 | $125.73 (0.65%) | $126.08 | $124.92 | 413,878 | $10.35 B |
| 05/23/2024 | $125.89 | $124.39 (-1.19%) | $126.21 | $123.49 | 625,035 | $10.24 B |
| 05/22/2024 | $125.00 | $124.96 (-0.03%) | $125.76 | $124.44 | 406,424 | $10.28 B |
| 05/21/2024 | $125.02 | $126.26 (0.99%) | $126.52 | $124.74 | 422,746 | $10.39 B |
| 05/20/2024 | $125.06 | $125.28 (0.18%) | $125.85 | $124.65 | 249,576 | $10.31 B |
| 05/17/2024 | $126.20 | $125.18 (-0.81%) | $126.55 | $125.00 | 336,838 | $10.30 B |
| 05/16/2024 | $125.83 | $126.21 (0.3%) | $127.21 | $125.50 | 406,588 | $10.39 B |
| 05/15/2024 | $122.64 | $125.83 (2.6%) | $125.99 | $122.47 | 546,529 | $10.36 B |
| 05/14/2024 | $123.05 | $122.04 (-0.82%) | $123.33 | $121.61 | 435,058 | $10.04 B |
| 05/13/2024 | $124.48 | $122.52 (-1.57%) | $124.73 | $122.45 | 328,431 | $10.08 B |
| 05/10/2024 | $125.24 | $124.34 (-0.72%) | $125.62 | $123.97 | 371,208 | $10.23 B |
| 05/09/2024 | $124.74 | $125.00 (0.21%) | $125.53 | $124.26 | 420,414 | $10.29 B |
| 05/08/2024 | $122.94 | $124.44 (1.22%) | $124.53 | $122.58 | 375,369 | $10.24 B |
| 05/07/2024 | $123.73 | $123.96 (0.19%) | $125.91 | $123.73 | 635,546 | $10.20 B |
| 05/06/2024 | $121.82 | $123.85 (1.67%) | $123.97 | $121.82 | 497,897 | $10.19 B |
| 05/03/2024 | $122.66 | $121.38 (-1.04%) | $123.11 | $120.78 | 606,869 | $9.99 B |
| 05/02/2024 | $121.95 | $121.80 (-0.12%) | $122.43 | $121.24 | 596,167 | $10.02 B |
| 05/01/2024 | $119.48 | $120.43 (0.8%) | $122.56 | $119.48 | 454,792 | $9.91 B |
| 04/30/2024 | $119.59 | $119.79 (0.17%) | $121.77 | $118.03 | 740,789 | $9.86 B |
| 04/29/2024 | $122.04 | $121.24 (-0.66%) | $122.65 | $120.89 | 810,525 | $9.98 B |
| 04/26/2024 | $120.49 | $122.29 (1.49%) | $125.91 | $120.05 | 1.50 M | $10.06 B |
| 04/25/2024 | $116.27 | $115.85 (-0.36%) | $116.82 | $115.11 | 855,173 | $9.53 B |
| 04/24/2024 | $117.37 | $117.94 (0.49%) | $118.75 | $117.28 | 737,094 | $9.71 B |
| 04/23/2024 | $117.43 | $117.99 (0.48%) | $118.38 | $116.89 | 416,381 | $9.71 B |
| 04/22/2024 | $116.11 | $117.28 (1.01%) | $117.83 | $115.42 | 457,249 | $9.65 B |
| 04/19/2024 | $114.78 | $114.83 (0.04%) | $115.58 | $113.96 | 537,491 | $9.45 B |
| 04/18/2024 | $116.24 | $114.36 (-1.62%) | $116.35 | $113.97 | 494,295 | $9.41 B |
| 04/17/2024 | $116.53 | $115.69 (-0.72%) | $116.81 | $115.35 | 469,355 | $9.52 B |
| 04/16/2024 | $114.85 | $115.61 (0.66%) | $116.29 | $114.29 | 408,904 | $9.51 B |
| 04/15/2024 | $117.90 | $115.89 (-1.7%) | $117.97 | $114.82 | 441,663 | $9.54 B |
| 04/12/2024 | $116.23 | $115.26 (-0.83%) | $116.36 | $115.18 | 401,439 | $9.49 B |
| 04/11/2024 | $118.36 | $117.84 (-0.44%) | $118.36 | $116.98 | 276,851 | $9.70 B |
| 04/10/2024 | $118.43 | $117.93 (-0.42%) | $119.20 | $117.26 | 435,939 | $9.71 B |
| 04/09/2024 | $120.77 | $120.56 (-0.17%) | $121.66 | $120.35 | 478,113 | $9.92 B |
| 04/08/2024 | $121.13 | $120.29 (-0.69%) | $121.91 | $120.20 | 256,867 | $9.90 B |
| 04/05/2024 | $119.12 | $120.05 (0.78%) | $120.14 | $118.34 | 417,480 | $9.88 B |
