Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $106.16 | $106.44 (0.26%) | $106.80 | $105.77 | 1.68 M | $38.22 B |
| 07/02/2024 | $105.99 | $105.87 (-0.11%) | $107.28 | $104.48 | 1.74 M | $38.02 B |
| 07/01/2024 | $108.37 | $105.38 (-2.76%) | $108.37 | $104.80 | 3.00 M | $37.84 B |
| 06/28/2024 | $110.00 | $106.40 (-3.27%) | $110.19 | $104.01 | 7.46 M | $38.21 B |
| 06/27/2024 | $112.94 | $110.86 (-1.84%) | $113.48 | $109.93 | 2.75 M | $39.81 B |
| 06/26/2024 | $113.01 | $113.22 (0.19%) | $113.85 | $112.12 | 1.92 M | $40.66 B |
| 06/25/2024 | $114.86 | $113.88 (-0.85%) | $115.80 | $112.40 | 2.62 M | $40.89 B |
| 06/24/2024 | $113.85 | $115.13 (1.12%) | $115.82 | $113.76 | 2.68 M | $41.34 B |
| 06/21/2024 | $113.82 | $113.85 (0.03%) | $114.39 | $113.14 | 5.16 M | $40.88 B |
| 06/20/2024 | $110.21 | $112.70 (2.26%) | $112.77 | $109.82 | 3.12 M | $40.47 B |
| 06/18/2024 | $113.13 | $110.79 (-2.07%) | $115.36 | $110.39 | 2.99 M | $39.78 B |
| 06/17/2024 | $112.92 | $114.88 (1.74%) | $115.38 | $112.65 | 1.71 M | $41.25 B |
| 06/14/2024 | $113.40 | $113.90 (0.44%) | $114.94 | $113.05 | 2.78 M | $40.90 B |
| 06/13/2024 | $114.39 | $114.09 (-0.26%) | $115.90 | $113.56 | 3.30 M | $40.97 B |
| 06/12/2024 | $119.00 | $114.02 (-4.18%) | $119.58 | $113.90 | 3.11 M | $40.94 B |
| 06/11/2024 | $118.34 | $117.60 (-0.63%) | $118.34 | $116.04 | 2.49 M | $42.23 B |
| 06/10/2024 | $120.10 | $118.81 (-1.07%) | $120.19 | $118.64 | 2.41 M | $42.66 B |
| 06/07/2024 | $122.40 | $120.47 (-1.58%) | $122.40 | $120.20 | 2.19 M | $43.26 B |
| 06/06/2024 | $122.88 | $123.51 (0.51%) | $124.73 | $122.60 | 1.33 M | $44.35 B |
| 06/05/2024 | $122.87 | $122.96 (0.07%) | $123.69 | $122.10 | 3.05 M | $44.15 B |
| 06/04/2024 | $123.60 | $123.54 (-0.05%) | $124.92 | $122.96 | 2.60 M | $44.36 B |
| 06/03/2024 | $124.83 | $124.22 (-0.49%) | $125.90 | $122.74 | 1.70 M | $44.61 B |
| 05/31/2024 | $121.72 | $123.36 (1.35%) | $123.46 | $121.06 | 2.97 M | $44.30 B |
| 05/30/2024 | $121.28 | $121.39 (0.09%) | $121.82 | $119.96 | 2.90 M | $43.59 B |
| 05/29/2024 | $124.18 | $121.55 (-2.12%) | $124.67 | $121.53 | 3.32 M | $43.65 B |
| 05/28/2024 | $126.02 | $126.06 (0.03%) | $127.05 | $124.75 | 2.79 M | $45.27 B |
| 05/24/2024 | $126.31 | $126.06 (-0.2%) | $127.27 | $125.81 | 2.20 M | $45.27 B |
| 05/23/2024 | $131.00 | $126.13 (-3.72%) | $131.00 | $125.93 | 4.54 M | $45.29 B |
| 05/22/2024 | $132.00 | $130.77 (-0.93%) | $133.14 | $130.22 | 2.27 M | $46.96 B |
| 05/21/2024 | $130.50 | $132.72 (1.7%) | $133.14 | $130.01 | 2.69 M | $47.66 B |
| 05/20/2024 | $134.45 | $131.14 (-2.46%) | $134.63 | $130.98 | 3.54 M | $47.09 B |
| 05/17/2024 | $138.09 | $134.75 (-2.42%) | $138.17 | $134.47 | 2.91 M | $48.39 B |
| 05/16/2024 | $136.03 | $138.24 (1.62%) | $139.34 | $135.36 | 2.62 M | $49.64 B |
| 05/15/2024 | $135.34 | $136.00 (0.49%) | $136.61 | $134.90 | 1.80 M | $48.84 B |
| 05/14/2024 | $135.90 | $134.06 (-1.35%) | $136.93 | $133.64 | 3.70 M | $48.14 B |
| 05/13/2024 | $132.99 | $134.71 (1.29%) | $134.78 | $132.31 | 1.84 M | $48.37 B |
| 05/10/2024 | $131.71 | $132.00 (0.22%) | $132.66 | $129.50 | 1.77 M | $47.40 B |
| 05/09/2024 | $130.30 | $131.66 (1.04%) | $132.05 | $128.59 | 1.59 M | $47.28 B |
| 05/08/2024 | $128.68 | $129.53 (0.66%) | $129.64 | $126.61 | 2.98 M | $46.51 B |
| 05/07/2024 | $130.00 | $129.49 (-0.39%) | $130.62 | $128.51 | 3.27 M | $46.50 B |
| 05/06/2024 | $133.00 | $130.08 (-2.2%) | $133.50 | $128.85 | 3.47 M | $46.71 B |
| 05/03/2024 | $135.01 | $132.94 (-1.53%) | $136.18 | $130.47 | 3.79 M | $47.74 B |
| 05/02/2024 | $130.58 | $134.94 (3.34%) | $134.97 | $129.65 | 4.84 M | $48.46 B |
| 05/01/2024 | $140.41 | $127.37 (-9.29%) | $141.00 | $124.03 | 11.76 M | $45.74 B |
| 04/30/2024 | $146.25 | $146.71 (0.31%) | $148.71 | $145.44 | 3.76 M | $52.68 B |
| 04/29/2024 | $148.22 | $146.79 (-0.96%) | $149.06 | $145.67 | 2.18 M | $52.71 B |
| 04/26/2024 | $145.76 | $147.45 (1.16%) | $147.71 | $143.71 | 2.44 M | $52.95 B |
| 04/25/2024 | $147.00 | $144.99 (-1.37%) | $147.82 | $143.36 | 2.97 M | $52.07 B |
| 04/24/2024 | $147.26 | $147.36 (0.07%) | $148.45 | $145.42 | 1.84 M | $52.92 B |
| 04/23/2024 | $147.00 | $148.98 (1.35%) | $149.91 | $146.40 | 1.88 M | $53.50 B |
| 04/22/2024 | $145.37 | $147.42 (1.41%) | $147.80 | $143.32 | 1.78 M | $52.94 B |
| 04/19/2024 | $144.00 | $144.41 (0.28%) | $145.17 | $143.77 | 2.32 M | $51.86 B |
| 04/18/2024 | $139.33 | $144.81 (3.93%) | $146.63 | $138.18 | 3.92 M | $52.00 B |
| 04/17/2024 | $139.09 | $138.04 (-0.75%) | $139.65 | $137.38 | 2.20 M | $49.57 B |
| 04/16/2024 | $136.37 | $136.93 (0.41%) | $137.99 | $134.76 | 2.18 M | $49.17 B |
| 04/15/2024 | $140.64 | $137.24 (-2.42%) | $141.77 | $136.37 | 1.78 M | $49.28 B |
| 04/12/2024 | $143.27 | $138.80 (-3.12%) | $144.12 | $138.12 | 2.17 M | $49.84 B |
| 04/11/2024 | $145.99 | $145.43 (-0.38%) | $146.04 | $142.71 | 1.37 M | $52.22 B |
| 04/10/2024 | $143.78 | $144.87 (0.76%) | $145.78 | $143.24 | 1.68 M | $52.02 B |
| 04/09/2024 | $146.26 | $148.55 (1.57%) | $148.64 | $145.88 | 1.35 M | $53.34 B |
| 04/08/2024 | $144.76 | $145.43 (0.46%) | $147.60 | $144.76 | 1.68 M | $52.22 B |
| 04/05/2024 | $144.55 | $144.43 (-0.08%) | $146.68 | $143.94 | 1.44 M | $51.86 B |
| 04/04/2024 | $148.00 | $144.31 (-2.49%) | $150.04 | $144.25 | 2.06 M | $51.82 B |
