Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $108.76 | $108.59 (-0.16%) | $109.83 | $107.27 | 1.77 M | $15.58 B |
| 07/03/2024 | $110.43 | $109.39 (-0.94%) | $111.58 | $109.35 | 745,792 | $15.70 B |
| 07/02/2024 | $107.32 | $110.38 (2.85%) | $110.84 | $107.14 | 1.68 M | $15.84 B |
| 07/01/2024 | $107.55 | $107.32 (-0.21%) | $108.24 | $106.78 | 737,087 | $15.40 B |
| 06/28/2024 | $108.04 | $106.77 (-1.18%) | $108.45 | $105.30 | 1.97 M | $15.32 B |
| 06/27/2024 | $107.80 | $107.64 (-0.15%) | $108.11 | $106.86 | 813,284 | $15.45 B |
| 06/26/2024 | $106.54 | $107.19 (0.61%) | $108.50 | $106.43 | 1.10 M | $15.38 B |
| 06/25/2024 | $108.09 | $106.74 (-1.25%) | $108.09 | $106.50 | 1.07 M | $15.32 B |
| 06/24/2024 | $105.45 | $108.17 (2.58%) | $108.32 | $105.16 | 1.29 M | $15.52 B |
| 06/21/2024 | $103.98 | $105.87 (1.82%) | $105.90 | $103.51 | 4.21 M | $15.19 B |
| 06/20/2024 | $103.53 | $103.34 (-0.18%) | $104.98 | $102.65 | 1.68 M | $14.83 B |
| 06/18/2024 | $102.54 | $102.44 (-0.1%) | $103.22 | $101.46 | 1.14 M | $14.70 B |
| 06/17/2024 | $102.30 | $102.98 (0.66%) | $103.74 | $101.76 | 1.03 M | $14.78 B |
| 06/14/2024 | $102.62 | $102.83 (0.2%) | $103.13 | $102.24 | 760,710 | $14.76 B |
| 06/13/2024 | $104.54 | $103.14 (-1.34%) | $105.00 | $102.62 | 1.37 M | $14.80 B |
| 06/12/2024 | $106.26 | $105.41 (-0.8%) | $106.69 | $105.17 | 914,667 | $15.13 B |
| 06/11/2024 | $105.21 | $105.92 (0.67%) | $106.05 | $103.82 | 1.03 M | $15.20 B |
| 06/10/2024 | $104.43 | $105.75 (1.26%) | $106.11 | $103.52 | 1.26 M | $15.18 B |
| 06/07/2024 | $104.77 | $104.13 (-0.61%) | $105.40 | $103.75 | 1.08 M | $14.94 B |
| 06/06/2024 | $103.96 | $105.12 (1.12%) | $105.88 | $103.04 | 1.21 M | $15.08 B |
| 06/05/2024 | $106.74 | $103.72 (-2.83%) | $107.19 | $102.37 | 1.77 M | $14.88 B |
| 06/04/2024 | $107.77 | $106.80 (-0.9%) | $108.04 | $106.54 | 1.39 M | $15.33 B |
| 06/03/2024 | $107.09 | $108.31 (1.14%) | $108.58 | $106.15 | 1.23 M | $15.54 B |
| 05/31/2024 | $105.23 | $107.59 (2.24%) | $107.90 | $105.14 | 2.33 M | $15.44 B |
| 05/30/2024 | $106.35 | $105.14 (-1.14%) | $106.88 | $104.63 | 1.25 M | $15.09 B |
| 05/29/2024 | $106.08 | $106.17 (0.08%) | $106.72 | $105.36 | 1.76 M | $15.24 B |
| 05/28/2024 | $103.80 | $106.42 (2.52%) | $106.55 | $103.52 | 1.70 M | $15.27 B |
| 05/24/2024 | $102.81 | $103.77 (0.93%) | $104.19 | $102.69 | 933,122 | $14.89 B |
| 05/23/2024 | $102.80 | $102.37 (-0.42%) | $104.49 | $102.28 | 1.42 M | $14.69 B |
| 05/22/2024 | $102.73 | $103.13 (0.39%) | $103.68 | $102.36 | 778,225 | $14.80 B |
| 05/21/2024 | $102.25 | $103.31 (1.04%) | $104.33 | $102.25 | 707,113 | $14.83 B |
| 05/20/2024 | $103.09 | $102.28 (-0.79%) | $103.45 | $102.05 | 743,411 | $14.68 B |
| 05/17/2024 | $104.01 | $103.09 (-0.88%) | $104.01 | $102.41 | 701,307 | $14.79 B |
| 05/16/2024 | $102.41 | $104.23 (1.78%) | $105.06 | $102.27 | 1.43 M | $14.96 B |
| 05/15/2024 | $103.44 | $101.74 (-1.64%) | $104.00 | $101.40 | 1.59 M | $14.60 B |
| 05/14/2024 | $107.84 | $103.44 (-4.08%) | $107.98 | $103.38 | 2.00 M | $14.84 B |
| 05/13/2024 | $106.54 | $107.61 (1%) | $108.03 | $106.27 | 1.55 M | $15.44 B |
| 05/10/2024 | $105.88 | $106.03 (0.14%) | $106.13 | $103.99 | 1.17 M | $15.22 B |
| 05/09/2024 | $105.58 | $105.39 (-0.18%) | $106.31 | $104.66 | 1.21 M | $15.12 B |
| 05/08/2024 | $103.86 | $105.36 (1.44%) | $105.92 | $103.86 | 1.06 M | $15.12 B |
| 05/07/2024 | $102.96 | $104.35 (1.35%) | $104.82 | $102.81 | 1.03 M | $14.97 B |
| 05/06/2024 | $100.74 | $102.26 (1.51%) | $102.31 | $100.74 | 684,998 | $14.67 B |
| 05/03/2024 | $101.40 | $101.15 (-0.25%) | $101.90 | $100.30 | 995,457 | $14.52 B |
| 05/02/2024 | $101.64 | $101.36 (-0.28%) | $102.10 | $100.68 | 1.00 M | $14.55 B |
| 05/01/2024 | $101.61 | $100.95 (-0.65%) | $102.93 | $100.89 | 1.58 M | $14.49 B |
| 04/30/2024 | $103.29 | $101.76 (-1.48%) | $103.29 | $100.70 | 1.48 M | $14.60 B |
| 04/29/2024 | $102.85 | $103.48 (0.61%) | $103.56 | $102.01 | 1.25 M | $14.85 B |
| 04/26/2024 | $103.87 | $102.73 (-1.1%) | $103.94 | $101.88 | 1.40 M | $14.74 B |
| 04/25/2024 | $106.40 | $104.06 (-2.2%) | $106.83 | $102.77 | 2.00 M | $14.93 B |
| 04/24/2024 | $105.00 | $105.79 (0.75%) | $107.29 | $102.42 | 3.63 M | $15.18 B |
| 04/23/2024 | $109.23 | $109.62 (0.36%) | $110.01 | $108.05 | 2.06 M | $15.73 B |
| 04/22/2024 | $109.52 | $109.75 (0.21%) | $110.16 | $108.75 | 1.60 M | $15.75 B |
| 04/19/2024 | $106.93 | $109.52 (2.42%) | $110.27 | $106.38 | 2.63 M | $15.72 B |
| 04/18/2024 | $105.63 | $106.51 (0.83%) | $106.65 | $105.10 | 1.34 M | $15.28 B |
| 04/17/2024 | $105.01 | $105.42 (0.39%) | $105.60 | $104.44 | 2.03 M | $15.13 B |
| 04/16/2024 | $104.00 | $103.95 (-0.05%) | $104.31 | $102.91 | 1.40 M | $14.92 B |
| 04/15/2024 | $104.85 | $103.93 (-0.88%) | $105.59 | $103.17 | 977,491 | $14.91 B |
| 04/12/2024 | $105.68 | $103.77 (-1.81%) | $106.25 | $103.72 | 1.54 M | $14.89 B |
| 04/11/2024 | $107.72 | $105.92 (-1.67%) | $107.78 | $105.56 | 1.25 M | $15.20 B |
| 04/10/2024 | $106.40 | $107.64 (1.17%) | $107.76 | $105.80 | 1.19 M | $15.45 B |
| 04/09/2024 | $106.44 | $107.06 (0.58%) | $107.71 | $105.96 | 1.24 M | $15.36 B |
| 04/08/2024 | $107.09 | $106.52 (-0.53%) | $107.56 | $106.11 | 1.00 M | $15.29 B |
