Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $114.53 | $113.92 (-0.53%) | $114.72 | $113.83 | 253,718 | |
| 07/03/2024 | $114.05 | $114.77 (0.63%) | $115.66 | $113.70 | 2.33 M | $135.19 B |
| 07/02/2024 | $115.38 | $114.12 (-1.09%) | $115.61 | $113.33 | 3.84 M | $134.42 B |
| 07/01/2024 | $115.04 | $114.36 (-0.59%) | $115.46 | $113.65 | 3.93 M | $134.71 B |
| 06/28/2024 | $115.40 | $114.38 (-0.88%) | $115.57 | $113.64 | 7.19 M | $134.73 B |
| 06/27/2024 | $114.00 | $113.97 (-0.03%) | $114.33 | $113.11 | 3.85 M | $134.25 B |
| 06/26/2024 | $115.20 | $113.61 (-1.38%) | $115.20 | $112.76 | 5.37 M | $133.82 B |
| 06/25/2024 | $114.71 | $114.99 (0.24%) | $115.06 | $113.66 | 4.96 M | $135.45 B |
| 06/24/2024 | $112.25 | $115.17 (2.6%) | $115.99 | $111.91 | 8.80 M | $135.66 B |
| 06/21/2024 | $111.83 | $111.34 (-0.44%) | $112.26 | $110.73 | 27.10 M | $131.15 B |
| 06/20/2024 | $109.60 | $111.33 (1.58%) | $111.85 | $109.26 | 5.44 M | $131.14 B |
| 06/18/2024 | $110.07 | $109.41 (-0.6%) | $111.20 | $109.01 | 5.69 M | $128.88 B |
| 06/17/2024 | $108.90 | $109.54 (0.59%) | $109.90 | $108.48 | 5.76 M | $129.03 B |
| 06/14/2024 | $111.18 | $109.39 (-1.61%) | $111.18 | $109.12 | 5.69 M | $128.85 B |
| 06/13/2024 | $112.00 | $110.89 (-0.99%) | $112.17 | $110.09 | 5.94 M | $130.62 B |
| 06/12/2024 | $114.50 | $112.19 (-2.02%) | $114.97 | $111.56 | 8.65 M | $132.15 B |
| 06/11/2024 | $113.19 | $113.63 (0.39%) | $113.65 | $112.65 | 4.18 M | $133.85 B |
| 06/10/2024 | $112.38 | $113.30 (0.82%) | $114.00 | $111.97 | 5.31 M | $133.46 B |
| 06/07/2024 | $111.97 | $112.00 (0.03%) | $112.79 | $111.15 | 4.38 M | $131.93 B |
| 06/06/2024 | $111.77 | $112.20 (0.38%) | $112.40 | $111.54 | 5.36 M | $132.16 B |
| 06/05/2024 | $112.06 | $112.23 (0.15%) | $112.45 | $111.30 | 5.12 M | $132.20 B |
| 06/04/2024 | $112.80 | $112.27 (-0.47%) | $113.00 | $111.30 | 7.68 M | $132.25 B |
| 06/03/2024 | $116.26 | $113.87 (-2.06%) | $116.43 | $112.96 | 7.13 M | $134.13 B |
| 05/31/2024 | $113.86 | $116.48 (2.3%) | $116.54 | $113.77 | 13.83 M | $137.20 B |
| 05/30/2024 | $115.70 | $113.58 (-1.83%) | $116.38 | $112.93 | 9.92 M | $133.79 B |
| 05/29/2024 | $117.60 | $115.25 (-2%) | $117.66 | $113.81 | 14.29 M | $135.76 B |
| 05/28/2024 | $117.83 | $118.96 (0.96%) | $119.23 | $117.73 | 3.83 M | $140.13 B |
| 05/24/2024 | $118.39 | $117.25 (-0.96%) | $118.59 | $116.86 | 2.85 M | $138.11 B |
| 05/23/2024 | $118.83 | $117.65 (-0.99%) | $119.43 | $117.20 | 3.76 M | $138.58 B |
| 05/22/2024 | $119.52 | $118.19 (-1.11%) | $119.72 | $117.39 | 4.47 M | $139.22 B |
| 05/21/2024 | $120.69 | $120.41 (-0.23%) | $121.73 | $120.29 | 2.76 M | $141.83 B |
| 05/20/2024 | $121.75 | $120.89 (-0.71%) | $122.11 | $120.49 | 2.81 M | $142.40 B |
| 05/17/2024 | $120.90 | $121.71 (0.67%) | $121.99 | $120.06 | 4.45 M | $143.36 B |
| 05/16/2024 | $120.35 | $119.83 (-0.43%) | $121.39 | $119.60 | 5.00 M | $141.15 B |
| 05/15/2024 | $120.67 | $120.70 (0.02%) | $121.91 | $118.66 | 6.14 M | $142.18 B |
| 05/14/2024 | $121.53 | $121.04 (-0.4%) | $122.17 | $120.43 | 6.14 M | $142.58 B |
| 05/13/2024 | $121.87 | $121.59 (-0.23%) | $122.56 | $121.27 | 6.42 M | $143.22 B |
| 05/10/2024 | $123.04 | $121.91 (-0.92%) | $123.98 | $121.57 | 4.52 M | $143.60 B |
| 05/09/2024 | $122.99 | $123.39 (0.33%) | $124.23 | $122.65 | 5.43 M | $145.34 B |
| 05/08/2024 | $122.83 | $123.06 (0.19%) | $123.97 | $122.70 | 4.20 M | $144.95 B |
| 05/07/2024 | $123.66 | $123.54 (-0.1%) | $124.94 | $123.07 | 5.90 M | $145.52 B |
| 05/06/2024 | $123.08 | $123.55 (0.38%) | $125.22 | $123.02 | 4.85 M | $145.53 B |
| 05/03/2024 | $122.51 | $122.23 (-0.23%) | $122.68 | $120.88 | 5.02 M | $143.98 B |
| 05/02/2024 | $124.72 | $122.25 (-1.98%) | $125.20 | $121.66 | 7.69 M | $144.00 B |
| 05/01/2024 | $125.08 | $124.34 (-0.59%) | $125.73 | $123.42 | 5.43 M | $146.46 B |
| 04/30/2024 | $129.81 | $125.62 (-3.23%) | $129.85 | $125.43 | 6.30 M | $147.97 B |
| 04/29/2024 | $129.75 | $130.22 (0.36%) | $130.44 | $128.80 | 3.92 M | $153.39 B |
| 04/26/2024 | $129.46 | $130.24 (0.6%) | $130.77 | $128.86 | 4.82 M | $153.41 B |
| 04/25/2024 | $129.70 | $130.11 (0.32%) | $130.64 | $128.30 | 3.67 M | $153.26 B |
| 04/24/2024 | $129.37 | $129.28 (-0.07%) | $129.69 | $128.29 | 3.85 M | $152.28 B |
| 04/23/2024 | $128.63 | $129.84 (0.94%) | $130.19 | $127.73 | 3.77 M | $152.94 B |
| 04/22/2024 | $128.61 | $129.33 (0.56%) | $130.40 | $126.94 | 4.20 M | $152.34 B |
| 04/19/2024 | $128.14 | $129.38 (0.97%) | $130.51 | $127.81 | 3.98 M | $152.40 B |
| 04/18/2024 | $128.73 | $127.81 (-0.71%) | $129.22 | $127.25 | 3.59 M | $150.55 B |
| 04/17/2024 | $129.12 | $128.33 (-0.61%) | $130.14 | $127.55 | 3.87 M | $151.16 B |
| 04/16/2024 | $130.00 | $129.53 (-0.36%) | $130.80 | $128.50 | 3.88 M | $152.58 B |
| 04/15/2024 | $132.13 | $130.25 (-1.42%) | $132.61 | $130.03 | 4.22 M | $153.42 B |
| 04/12/2024 | $134.28 | $131.20 (-2.29%) | $135.18 | $130.39 | 4.96 M | $154.54 B |
| 04/11/2024 | $132.54 | $132.92 (0.29%) | $133.19 | $130.65 | 4.33 M | $156.57 B |
| 04/10/2024 | $132.48 | $132.82 (0.26%) | $133.68 | $131.76 | 4.40 M | $156.45 B |
| 04/09/2024 | $132.79 | $132.25 (-0.41%) | $133.20 | $131.01 | 3.76 M | $155.78 B |
| 04/08/2024 | $133.75 | $132.42 (-0.99%) | $134.02 | $132.18 | 4.48 M | $155.98 B |
| 04/05/2024 | $131.96 | $133.52 (1.18%) | $133.84 | $131.19 | 3.60 M | $157.28 B |
