Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $111.70 | $111.01 (-0.62%) | $111.72 | $110.43 | 1.57 M | $22.87 B |
| 06/27/2024 | $110.55 | $111.25 (0.63%) | $111.42 | $110.14 | 669,367 | $22.92 B |
| 06/26/2024 | $109.37 | $110.45 (0.99%) | $110.81 | $108.95 | 957,156 | $22.75 B |
| 06/25/2024 | $112.14 | $110.02 (-1.89%) | $112.57 | $109.95 | 1.21 M | $22.66 B |
| 06/24/2024 | $110.96 | $112.80 (1.66%) | $113.17 | $110.84 | 839,710 | $23.24 B |
| 06/21/2024 | $111.63 | $110.91 (-0.64%) | $112.45 | $110.76 | 1.88 M | $22.85 B |
| 06/20/2024 | $110.60 | $111.12 (0.47%) | $111.84 | $110.13 | 902,048 | $22.89 B |
| 06/18/2024 | $110.40 | $110.57 (0.15%) | $110.79 | $109.57 | 946,019 | $22.78 B |
| 06/17/2024 | $110.32 | $110.76 (0.4%) | $111.47 | $109.83 | 1.18 M | $22.82 B |
| 06/14/2024 | $112.04 | $112.14 (0.09%) | $112.95 | $111.68 | 766,328 | $23.10 B |
| 06/13/2024 | $112.51 | $112.54 (0.03%) | $113.20 | $111.44 | 1.52 M | $23.18 B |
| 06/12/2024 | $115.20 | $112.63 (-2.23%) | $115.30 | $112.32 | 999,361 | $23.20 B |
| 06/11/2024 | $111.69 | $113.74 (1.84%) | $113.86 | $111.37 | 1.39 M | $23.43 B |
| 06/10/2024 | $112.20 | $112.64 (0.39%) | $113.40 | $111.84 | 1.09 M | $23.20 B |
| 06/07/2024 | $112.15 | $112.33 (0.16%) | $113.15 | $112.08 | 747,980 | $23.14 B |
| 06/06/2024 | $114.06 | $113.54 (-0.46%) | $114.89 | $113.43 | 746,041 | $23.39 B |
| 06/05/2024 | $115.95 | $114.54 (-1.22%) | $116.28 | $114.39 | 822,482 | $23.60 B |
| 06/04/2024 | $115.92 | $116.53 (0.53%) | $116.86 | $115.14 | 753,733 | $24.01 B |
| 06/03/2024 | $116.49 | $116.24 (-0.21%) | $117.03 | $115.69 | 1.03 M | $23.95 B |
| 05/31/2024 | $113.17 | $116.53 (2.97%) | $116.61 | $112.63 | 1.52 M | $24.01 B |
| 05/30/2024 | $111.52 | $112.75 (1.1%) | $112.81 | $111.48 | 760,390 | $23.23 B |
| 05/29/2024 | $112.29 | $110.97 (-1.18%) | $112.36 | $110.92 | 788,790 | $22.86 B |
| 05/28/2024 | $112.85 | $113.00 (0.13%) | $114.05 | $112.84 | 879,108 | $23.28 B |
| 05/24/2024 | $112.40 | $112.96 (0.5%) | $113.00 | $111.78 | 661,319 | $23.27 B |
| 05/23/2024 | $114.21 | $112.06 (-1.88%) | $114.48 | $112.02 | 733,842 | $23.08 B |
| 05/22/2024 | $116.41 | $115.06 (-1.16%) | $117.00 | $114.81 | 901,100 | $23.70 B |
| 05/21/2024 | $116.67 | $117.18 (0.44%) | $117.45 | $116.21 | 596,884 | $24.14 B |
| 05/20/2024 | $117.00 | $116.35 (-0.56%) | $117.30 | $115.88 | 734,936 | $23.97 B |
| 05/17/2024 | $116.94 | $116.60 (-0.29%) | $116.94 | $116.16 | 791,493 | $24.02 B |
| 05/16/2024 | $116.01 | $116.78 (0.66%) | $117.17 | $115.86 | 757,813 | $24.06 B |
| 05/15/2024 | $116.00 | $116.09 (0.08%) | $116.63 | $115.69 | 599,125 | $23.91 B |
| 05/14/2024 | $115.89 | $114.78 (-0.96%) | $115.93 | $114.17 | 723,586 | $23.64 B |
| 05/13/2024 | $115.57 | $115.31 (-0.22%) | $116.41 | $115.09 | 796,186 | $23.75 B |
| 05/10/2024 | $116.86 | $115.49 (-1.17%) | $116.86 | $115.45 | 1.03 M | $23.79 B |
| 05/09/2024 | $114.61 | $116.33 (1.5%) | $116.50 | $114.15 | 1.46 M | $24.01 B |
| 05/08/2024 | $113.18 | $114.73 (1.37%) | $114.76 | $112.35 | 963,801 | $23.68 B |
| 05/07/2024 | $113.30 | $113.34 (0.04%) | $113.85 | $112.47 | 843,840 | $23.39 B |
| 05/06/2024 | $112.95 | $112.49 (-0.41%) | $112.95 | $111.67 | 981,513 | $23.21 B |
| 05/03/2024 | $112.55 | $112.75 (0.18%) | $112.85 | $111.45 | 1.02 M | $23.27 B |
| 05/02/2024 | $111.96 | $111.91 (-0.04%) | $111.99 | $110.84 | 738,028 | $23.09 B |
| 05/01/2024 | $110.31 | $111.33 (0.92%) | $112.00 | $109.92 | 1.11 M | $22.97 B |
| 04/30/2024 | $110.22 | $110.32 (0.09%) | $110.94 | $109.47 | 1.36 M | $22.77 B |
| 04/29/2024 | $109.88 | $110.83 (0.86%) | $110.91 | $109.88 | 797,934 | $22.87 B |
| 04/26/2024 | $111.34 | $109.52 (-1.63%) | $111.70 | $109.43 | 1.25 M | $22.60 B |
| 04/25/2024 | $110.80 | $111.14 (0.31%) | $111.87 | $109.89 | 1.41 M | $22.93 B |
| 04/24/2024 | $109.09 | $111.55 (2.26%) | $111.80 | $108.62 | 1.47 M | $23.02 B |
| 04/23/2024 | $109.74 | $110.12 (0.35%) | $111.15 | $109.53 | 950,366 | $22.72 B |
| 04/22/2024 | $108.29 | $110.12 (1.69%) | $110.60 | $107.88 | 1.13 M | $22.72 B |
| 04/19/2024 | $107.09 | $108.57 (1.38%) | $108.75 | $106.80 | 999,436 | $22.40 B |
| 04/18/2024 | $105.67 | $106.48 (0.77%) | $107.01 | $105.04 | 1.17 M | $21.97 B |
| 04/17/2024 | $104.04 | $105.27 (1.18%) | $105.66 | $103.33 | 1.53 M | $21.72 B |
| 04/16/2024 | $105.27 | $103.20 (-1.97%) | $105.27 | $103.06 | 1.30 M | $21.30 B |
| 04/15/2024 | $106.61 | $105.52 (-1.02%) | $107.06 | $104.70 | 1.33 M | $21.77 B |
| 04/12/2024 | $106.63 | $106.25 (-0.36%) | $107.16 | $105.40 | 1.51 M | $21.93 B |
| 04/11/2024 | $107.28 | $106.13 (-1.07%) | $107.33 | $105.42 | 1.01 M | $21.90 B |
| 04/10/2024 | $108.25 | $106.64 (-1.49%) | $108.25 | $105.79 | 1.44 M | $22.01 B |
| 04/09/2024 | $110.50 | $109.87 (-0.57%) | $110.62 | $109.26 | 1.07 M | $22.67 B |
| 04/08/2024 | $109.38 | $109.50 (0.11%) | $110.26 | $108.85 | 1.16 M | $22.60 B |
| 04/05/2024 | $108.77 | $109.10 (0.3%) | $109.74 | $108.35 | 1.11 M | $22.51 B |
| 04/04/2024 | $111.00 | $109.56 (-1.3%) | $111.22 | $108.82 | 1.21 M | $22.61 B |
| 04/03/2024 | $111.30 | $110.26 (-0.93%) | $111.41 | $110.03 | 1.26 M | $22.75 B |
| 04/02/2024 | $110.95 | $111.09 (0.13%) | $112.50 | $110.53 | 1.27 M | $22.92 B |
| 04/01/2024 | $112.14 | $110.73 (-1.26%) | $112.14 | $110.28 | 847,475 | $22.85 B |
