Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $123.48 | $122.41 (-0.87%) | $123.48 | $121.75 | 420,682 | |
| 07/03/2024 | $123.21 | $123.40 (0.15%) | $124.00 | $122.23 | 2.10 M | $93.76 B |
| 07/02/2024 | $121.79 | $123.21 (1.17%) | $123.52 | $121.52 | 2.29 M | $93.61 B |
| 07/01/2024 | $124.39 | $122.23 (-1.74%) | $125.58 | $121.41 | 3.57 M | $92.87 B |
| 06/28/2024 | $124.40 | $123.80 (-0.48%) | $126.55 | $123.41 | 4.06 M | $94.06 B |
| 06/27/2024 | $123.50 | $124.12 (0.5%) | $124.39 | $122.87 | 2.08 M | $94.31 B |
| 06/26/2024 | $123.62 | $124.16 (0.44%) | $125.14 | $123.20 | 2.12 M | $94.34 B |
| 06/25/2024 | $124.19 | $124.42 (0.19%) | $124.80 | $123.43 | 1.86 M | $94.53 B |
| 06/24/2024 | $124.17 | $125.26 (0.88%) | $126.45 | $124.02 | 2.29 M | $95.17 B |
| 06/21/2024 | $124.75 | $124.12 (-0.51%) | $124.78 | $123.15 | 5.21 M | $94.31 B |
| 06/20/2024 | $122.50 | $124.68 (1.78%) | $125.08 | $122.42 | 2.63 M | $94.73 B |
| 06/18/2024 | $122.33 | $122.90 (0.47%) | $123.09 | $121.72 | 2.24 M | $93.38 B |
| 06/17/2024 | $121.00 | $122.16 (0.96%) | $122.63 | $120.58 | 1.76 M | $92.82 B |
| 06/14/2024 | $121.10 | $121.25 (0.12%) | $121.57 | $120.16 | 1.69 M | $92.13 B |
| 06/13/2024 | $123.15 | $122.21 (-0.76%) | $123.59 | $121.48 | 2.02 M | $92.85 B |
| 06/12/2024 | $123.43 | $123.43 (0%) | $126.00 | $122.80 | 3.76 M | $93.78 B |
| 06/11/2024 | $119.59 | $119.01 (-0.48%) | $119.59 | $117.35 | 2.61 M | $90.42 B |
| 06/10/2024 | $117.35 | $119.70 (2%) | $119.97 | $117.08 | 2.39 M | $90.95 B |
| 06/07/2024 | $117.46 | $117.62 (0.14%) | $119.08 | $116.00 | 3.20 M | $89.37 B |
| 06/06/2024 | $121.46 | $119.17 (-1.89%) | $122.49 | $119.01 | 3.38 M | $90.55 B |
| 06/05/2024 | $119.83 | $121.71 (1.57%) | $121.79 | $119.10 | 2.80 M | $92.48 B |
| 06/04/2024 | $118.14 | $119.08 (0.8%) | $119.81 | $117.89 | 2.02 M | $90.48 B |
| 06/03/2024 | $121.31 | $119.21 (-1.73%) | $121.35 | $116.70 | 4.06 M | $90.58 B |
| 05/31/2024 | $119.77 | $120.50 (0.61%) | $121.21 | $117.85 | 3.64 M | $91.56 B |
| 05/30/2024 | $116.11 | $119.33 (2.77%) | $119.46 | $116.06 | 2.68 M | $90.67 B |
| 05/29/2024 | $119.00 | $116.13 (-2.41%) | $119.54 | $115.98 | 4.75 M | $88.24 B |
| 05/28/2024 | $123.81 | $121.21 (-2.1%) | $124.14 | $120.55 | 2.93 M | $92.10 B |
| 05/24/2024 | $123.20 | $123.64 (0.36%) | $124.12 | $122.82 | 1.82 M | $93.94 B |
| 05/23/2024 | $127.75 | $123.11 (-3.63%) | $128.00 | $122.60 | 3.50 M | $93.54 B |
| 05/22/2024 | $128.00 | $126.68 (-1.03%) | $128.37 | $125.65 | 2.62 M | $96.25 B |
| 05/21/2024 | $125.75 | $127.71 (1.56%) | $128.04 | $125.02 | 2.96 M | $97.03 B |
| 05/20/2024 | $125.01 | $125.67 (0.53%) | $126.12 | $124.62 | 3.08 M | $95.48 B |
| 05/17/2024 | $128.60 | $125.67 (-2.28%) | $128.62 | $124.53 | 3.95 M | $95.48 B |
| 05/16/2024 | $130.50 | $127.88 (-2.01%) | $130.84 | $127.77 | 4.17 M | $97.16 B |
| 05/15/2024 | $127.34 | $131.31 (3.12%) | $131.34 | $126.53 | 4.48 M | $99.77 B |
| 05/14/2024 | $122.69 | $125.97 (2.67%) | $126.14 | $122.69 | 2.83 M | $95.71 B |
| 05/13/2024 | $124.83 | $122.13 (-2.16%) | $124.83 | $122.04 | 1.83 M | $92.79 B |
| 05/10/2024 | $124.33 | $124.04 (-0.23%) | $124.33 | $120.00 | 2.52 M | $94.25 B |
| 05/09/2024 | $119.56 | $123.03 (2.9%) | $123.48 | $118.81 | 5.94 M | $93.48 B |
| 05/08/2024 | $120.15 | $119.80 (-0.29%) | $120.50 | $118.69 | 2.92 M | $91.02 B |
| 05/07/2024 | $121.00 | $121.50 (0.41%) | $123.09 | $120.36 | 3.23 M | $92.32 B |
| 05/06/2024 | $119.19 | $121.21 (1.69%) | $121.73 | $118.67 | 3.42 M | $92.10 B |
| 05/03/2024 | $121.50 | $117.99 (-2.89%) | $123.11 | $117.75 | 4.44 M | $89.65 B |
| 05/02/2024 | $118.63 | $118.99 (0.3%) | $119.89 | $116.39 | 3.65 M | $90.41 B |
| 05/01/2024 | $116.54 | $117.49 (0.82%) | $120.55 | $115.82 | 4.14 M | $89.27 B |
| 04/30/2024 | $119.12 | $116.61 (-2.11%) | $120.11 | $116.48 | 4.33 M | $88.60 B |
| 04/29/2024 | $123.05 | $120.62 (-1.97%) | $123.86 | $120.12 | 2.29 M | $91.65 B |
| 04/26/2024 | $122.91 | $122.49 (-0.34%) | $123.39 | $122.01 | 2.96 M | $93.07 B |
| 04/25/2024 | $121.92 | $123.36 (1.18%) | $123.71 | $119.37 | 3.62 M | $93.73 B |
| 04/24/2024 | $123.95 | $123.78 (-0.14%) | $124.81 | $122.56 | 2.02 M | $94.05 B |
| 04/23/2024 | $122.60 | $124.31 (1.39%) | $125.62 | $122.32 | 3.38 M | $94.45 B |
| 04/22/2024 | $119.55 | $122.09 (2.12%) | $123.00 | $117.76 | 3.29 M | $92.76 B |
| 04/19/2024 | $120.15 | $118.40 (-1.46%) | $121.79 | $118.06 | 4.16 M | $89.96 B |
| 04/18/2024 | $121.13 | $120.32 (-0.67%) | $123.45 | $119.06 | 5.70 M | $91.42 B |
| 04/17/2024 | $123.28 | $123.19 (-0.07%) | $124.61 | $121.94 | 5.15 M | $93.60 B |
| 04/16/2024 | $120.63 | $121.88 (1.04%) | $122.86 | $119.69 | 3.54 M | $92.60 B |
| 04/15/2024 | $124.82 | $121.17 (-2.92%) | $125.50 | $119.94 | 3.35 M | $92.06 B |
| 04/12/2024 | $125.70 | $123.47 (-1.77%) | $125.99 | $122.67 | 4.00 M | $93.81 B |
| 04/11/2024 | $126.50 | $126.87 (0.29%) | $128.19 | $124.63 | 3.43 M | $96.40 B |
| 04/10/2024 | $128.06 | $126.08 (-1.55%) | $128.57 | $125.71 | 3.34 M | $95.80 B |
| 04/09/2024 | $130.00 | $132.00 (1.54%) | $132.09 | $128.50 | 3.26 M | $100.29 B |
| 04/08/2024 | $127.49 | $129.32 (1.44%) | $129.93 | $126.83 | 2.42 M | $98.26 B |
| 04/05/2024 | $126.00 | $127.58 (1.25%) | $128.40 | $125.36 | 1.91 M | $96.94 B |
