Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $124.04 | $125.02 (0.79%) | $125.47 | $123.91 | 405,720 | |
| 07/05/2024 | $126.55 | $124.94 (-1.27%) | $127.09 | $124.45 | 3.34 M | $71.84 B |
| 07/03/2024 | $126.50 | $126.77 (0.21%) | $127.39 | $126.15 | 1.81 M | $72.89 B |
| 07/02/2024 | $127.80 | $126.65 (-0.9%) | $128.85 | $126.08 | 2.27 M | $72.82 B |
| 07/01/2024 | $127.70 | $126.54 (-0.91%) | $127.89 | $125.47 | 2.50 M | $72.76 B |
| 06/28/2024 | $125.59 | $125.87 (0.22%) | $126.07 | $124.80 | 4.03 M | $72.38 B |
| 06/27/2024 | $125.50 | $124.55 (-0.76%) | $125.50 | $123.67 | 1.73 M | $71.62 B |
| 06/26/2024 | $126.02 | $124.58 (-1.14%) | $126.15 | $123.87 | 2.30 M | $71.63 B |
| 06/25/2024 | $124.94 | $125.55 (0.49%) | $125.68 | $123.92 | 1.97 M | $72.19 B |
| 06/24/2024 | $122.62 | $125.30 (2.19%) | $125.93 | $122.50 | 2.78 M | $72.05 B |
| 06/21/2024 | $122.84 | $122.05 (-0.64%) | $122.96 | $121.26 | 7.88 M | $70.18 B |
| 06/20/2024 | $119.76 | $121.99 (1.86%) | $122.08 | $119.26 | 2.47 M | $70.14 B |
| 06/18/2024 | $119.78 | $119.50 (-0.23%) | $121.15 | $118.77 | 2.03 M | $68.71 B |
| 06/17/2024 | $118.24 | $119.08 (0.71%) | $119.59 | $117.24 | 2.39 M | $68.47 B |
| 06/14/2024 | $119.71 | $118.24 (-1.23%) | $119.71 | $117.17 | 2.85 M | $67.99 B |
| 06/13/2024 | $120.51 | $119.10 (-1.17%) | $120.83 | $118.13 | 2.25 M | $68.48 B |
| 06/12/2024 | $123.10 | $120.93 (-1.76%) | $123.23 | $120.15 | 2.13 M | $69.53 B |
| 06/11/2024 | $120.69 | $122.03 (1.11%) | $122.05 | $119.79 | 2.06 M | $70.17 B |
| 06/10/2024 | $120.60 | $121.59 (0.82%) | $122.27 | $119.75 | 1.72 M | $69.91 B |
| 06/07/2024 | $121.00 | $120.19 (-0.67%) | $122.09 | $120.05 | 2.49 M | $69.11 B |
| 06/06/2024 | $120.30 | $121.21 (0.76%) | $121.29 | $119.60 | 3.40 M | $69.70 B |
| 06/05/2024 | $119.88 | $120.31 (0.36%) | $120.35 | $119.00 | 3.41 M | $69.18 B |
| 06/04/2024 | $118.45 | $119.80 (1.14%) | $120.04 | $117.40 | 4.50 M | $68.89 B |
| 06/03/2024 | $124.20 | $119.64 (-3.67%) | $124.40 | $118.40 | 3.24 M | $68.79 B |
| 05/31/2024 | $122.54 | $124.55 (1.64%) | $124.74 | $122.54 | 4.08 M | $71.62 B |
| 05/30/2024 | $121.92 | $122.25 (0.27%) | $123.24 | $121.38 | 3.01 M | $70.29 B |
| 05/29/2024 | $125.97 | $121.92 (-3.22%) | $126.00 | $121.18 | 5.51 M | $70.10 B |
| 05/28/2024 | $123.90 | $125.85 (1.57%) | $126.10 | $123.66 | 3.80 M | $72.36 B |
| 05/24/2024 | $124.63 | $123.27 (-1.09%) | $125.58 | $122.98 | 3.73 M | $70.88 B |
| 05/23/2024 | $126.66 | $124.03 (-2.08%) | $127.30 | $123.88 | 3.37 M | $71.32 B |
| 05/22/2024 | $128.45 | $126.05 (-1.87%) | $128.45 | $125.62 | 3.62 M | $72.48 B |
| 05/21/2024 | $129.44 | $128.90 (-0.42%) | $130.35 | $128.73 | 2.21 M | $74.12 B |
| 05/20/2024 | $130.23 | $129.86 (-0.28%) | $130.58 | $129.15 | 1.93 M | $74.67 B |
| 05/17/2024 | $128.78 | $129.94 (0.9%) | $130.26 | $128.10 | 2.34 M | $74.72 B |
| 05/16/2024 | $128.78 | $127.92 (-0.67%) | $129.63 | $127.89 | 2.62 M | $73.55 B |
| 05/15/2024 | $129.00 | $129.09 (0.07%) | $129.43 | $126.54 | 2.56 M | $74.23 B |
| 05/14/2024 | $129.43 | $129.43 (0%) | $130.18 | $128.70 | 2.34 M | $74.42 B |
| 05/13/2024 | $130.47 | $129.40 (-0.82%) | $130.65 | $129.34 | 3.01 M | $74.41 B |
| 05/10/2024 | $130.81 | $130.10 (-0.54%) | $131.57 | $129.79 | 2.82 M | $74.81 B |
| 05/09/2024 | $130.18 | $130.56 (0.29%) | $131.06 | $129.74 | 3.66 M | $75.07 B |
| 05/08/2024 | $129.27 | $129.83 (0.43%) | $131.16 | $128.93 | 2.81 M | $74.65 B |
| 05/07/2024 | $130.60 | $130.26 (-0.26%) | $131.51 | $130.18 | 3.26 M | $74.90 B |
| 05/06/2024 | $130.68 | $130.48 (-0.15%) | $132.14 | $130.24 | 3.69 M | $75.03 B |
| 05/03/2024 | $130.92 | $130.02 (-0.69%) | $132.44 | $128.25 | 5.66 M | $74.76 B |
| 05/02/2024 | $131.33 | $131.80 (0.36%) | $132.32 | $130.32 | 4.18 M | $75.79 B |
| 05/01/2024 | $131.04 | $129.95 (-0.83%) | $131.78 | $128.87 | 3.41 M | $74.72 B |
| 04/30/2024 | $135.69 | $132.13 (-2.62%) | $135.99 | $132.04 | 3.55 M | $75.97 B |
| 04/29/2024 | $135.16 | $136.25 (0.81%) | $136.50 | $135.14 | 2.81 M | $78.34 B |
| 04/26/2024 | $135.12 | $135.70 (0.43%) | $136.39 | $134.36 | 1.84 M | $78.03 B |
| 04/25/2024 | $135.71 | $135.36 (-0.26%) | $136.32 | $133.74 | 3.44 M | $77.83 B |
| 04/24/2024 | $134.26 | $135.60 (1%) | $135.69 | $133.26 | 1.97 M | $77.97 B |
| 04/23/2024 | $134.02 | $134.80 (0.58%) | $135.29 | $132.28 | 2.06 M | $77.51 B |
| 04/22/2024 | $132.89 | $133.90 (0.76%) | $135.11 | $131.67 | 2.58 M | $76.99 B |
| 04/19/2024 | $131.79 | $133.17 (1.05%) | $134.34 | $131.74 | 2.49 M | $76.57 B |
| 04/18/2024 | $133.03 | $131.76 (-0.95%) | $133.13 | $130.99 | 2.04 M | $75.76 B |
| 04/17/2024 | $132.75 | $132.40 (-0.26%) | $134.44 | $131.20 | 2.64 M | $76.13 B |
| 04/16/2024 | $132.39 | $132.96 (0.43%) | $133.03 | $130.63 | 3.48 M | $76.45 B |
| 04/15/2024 | $133.97 | $132.39 (-1.18%) | $135.17 | $132.30 | 2.98 M | $76.12 B |
| 04/12/2024 | $138.50 | $135.29 (-2.32%) | $139.67 | $134.68 | 2.66 M | $77.79 B |
| 04/11/2024 | $137.35 | $137.27 (-0.06%) | $137.72 | $135.04 | 3.43 M | $78.93 B |
| 04/10/2024 | $136.44 | $137.95 (1.11%) | $138.41 | $136.17 | 3.40 M | $79.32 B |
| 04/09/2024 | $136.58 | $137.06 (0.35%) | $137.22 | $135.29 | 2.81 M | $78.81 B |
| 04/08/2024 | $136.06 | $135.45 (-0.45%) | $136.68 | $134.95 | 3.84 M | $77.88 B |
