Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $113.93 | $114.77 (0.74%) | $115.13 | $113.93 | 5,996 | $132.59 B |
| 07/02/2024 | $111.45 | $112.88 (1.28%) | $112.90 | $111.45 | 12,233 | $130.41 B |
| 07/01/2024 | $111.38 | $110.91 (-0.42%) | $112.00 | $110.60 | 12,801 | $128.13 B |
| 06/28/2024 | $111.19 | $111.30 (0.1%) | $112.21 | $111.07 | 13,312 | $128.58 B |
| 06/27/2024 | $109.61 | $109.79 (0.16%) | $109.79 | $109.54 | 12,201 | $126.84 B |
| 06/26/2024 | $109.57 | $109.50 (-0.06%) | $109.84 | $109.25 | 13,422 | $126.50 B |
| 06/25/2024 | $109.71 | $110.19 (0.44%) | $110.35 | $109.27 | 16,749 | $127.30 B |
| 06/24/2024 | $108.10 | $107.47 (-0.58%) | $109.92 | $107.47 | 20,072 | $124.16 B |
| 06/21/2024 | $108.56 | $108.54 (-0.02%) | $108.56 | $108.01 | 13,743 | $125.30 B |
| 06/20/2024 | $108.49 | $108.96 (0.43%) | $109.29 | $108.27 | 15,753 | $125.78 B |
| 06/18/2024 | $107.46 | $108.05 (0.55%) | $108.15 | $107.44 | 13,732 | $124.73 B |
| 06/17/2024 | $106.90 | $107.51 (0.57%) | $107.67 | $106.70 | 7,932 | $124.11 B |
| 06/14/2024 | $107.29 | $107.32 (0.03%) | $107.67 | $106.79 | 34,769 | $123.89 B |
| 06/13/2024 | $107.86 | $107.63 (-0.21%) | $107.86 | $106.69 | 37,357 | $124.25 B |
| 06/12/2024 | $110.80 | $110.35 (-0.41%) | $111.21 | $110.12 | 13,596 | $127.39 B |
| 06/11/2024 | $110.13 | $109.96 (-0.15%) | $110.21 | $109.45 | 14,195 | $126.94 B |
| 06/10/2024 | $109.84 | $110.65 (0.74%) | $110.72 | $109.84 | 10,949 | $127.73 B |
| 06/07/2024 | $109.97 | $109.60 (-0.34%) | $110.36 | $109.48 | 16,465 | $126.52 B |
| 06/06/2024 | $110.48 | $110.74 (0.24%) | $110.74 | $109.98 | 6,945 | $127.84 B |
| 06/05/2024 | $110.11 | $110.64 (0.48%) | $110.65 | $109.94 | 11,657 | $127.72 B |
| 06/04/2024 | $110.67 | $110.32 (-0.32%) | $111.02 | $110.00 | 15,546 | $127.35 B |
| 06/03/2024 | $110.89 | $110.79 (-0.09%) | $111.19 | $110.30 | 16,131 | $127.90 B |
| 05/31/2024 | $108.38 | $109.43 (0.97%) | $109.52 | $108.38 | 10,705 | $126.33 B |
| 05/30/2024 | $105.86 | $107.61 (1.65%) | $107.68 | $105.86 | 14,881 | $124.22 B |
| 05/29/2024 | $106.54 | $105.33 (-1.14%) | $106.54 | $105.29 | 10,049 | $121.59 B |
| 05/28/2024 | $107.98 | $108.17 (0.18%) | $108.41 | $107.60 | 9,849 | $124.87 B |
| 05/24/2024 | $106.43 | $106.68 (0.23%) | $106.80 | $105.96 | 8,601 | $123.15 B |
| 05/23/2024 | $107.02 | $105.92 (-1.03%) | $107.25 | $105.47 | 9,853 | $122.27 B |
| 05/22/2024 | $107.84 | $107.43 (-0.38%) | $107.91 | $105.76 | 17,497 | $124.02 B |
| 05/21/2024 | $107.67 | $107.52 (-0.14%) | $107.98 | $107.22 | 11,290 | $124.12 B |
| 05/20/2024 | $109.68 | $109.67 (-0.01%) | $111.08 | $109.35 | 9,567 | $126.60 B |
| 05/17/2024 | $108.88 | $109.30 (0.39%) | $109.75 | $108.66 | 7,796 | $126.17 B |
| 05/16/2024 | $108.76 | $108.41 (-0.32%) | $109.24 | $107.83 | 7,778 | $125.15 B |
| 05/15/2024 | $107.06 | $107.82 (0.71%) | $107.82 | $107.00 | 7,203 | $124.47 B |
| 05/14/2024 | $106.80 | $106.59 (-0.2%) | $107.74 | $105.99 | 24,563 | $123.05 B |
| 05/13/2024 | $107.83 | $107.11 (-0.67%) | $107.83 | $106.80 | 14,327 | $123.65 B |
| 05/10/2024 | $109.06 | $108.33 (-0.67%) | $109.80 | $108.03 | 21,007 | $125.06 B |
| 05/09/2024 | $110.05 | $111.45 (1.27%) | $111.45 | $110.05 | 15,576 | $128.66 B |
| 05/08/2024 | $105.51 | $105.95 (0.42%) | $106.60 | $105.02 | 8,769 | $122.31 B |
| 05/07/2024 | $105.25 | $105.07 (-0.17%) | $105.40 | $104.82 | 9,458 | $121.29 B |
| 05/06/2024 | $104.80 | $105.35 (0.52%) | $105.70 | $103.71 | 8,983 | $121.62 B |
| 05/03/2024 | $104.13 | $104.66 (0.51%) | $104.66 | $103.12 | 8,456 | $120.82 B |
| 05/02/2024 | $103.55 | $103.61 (0.06%) | $103.88 | $103.05 | 10,374 | $119.61 B |
| 05/01/2024 | $101.72 | $101.25 (-0.46%) | $102.24 | $100.94 | 9,054 | $116.88 B |
| 04/30/2024 | $103.26 | $102.57 (-0.67%) | $103.60 | $102.37 | 27,793 | $118.41 B |
| 04/29/2024 | $103.04 | $103.54 (0.49%) | $103.74 | $102.76 | 12,161 | $119.53 B |
| 04/26/2024 | $101.93 | $102.56 (0.62%) | $102.72 | $101.82 | 12,670 | $118.39 B |
| 04/25/2024 | $101.54 | $102.49 (0.94%) | $102.54 | $101.54 | 11,174 | $118.31 B |
| 04/24/2024 | $104.28 | $104.26 (-0.02%) | $104.30 | $103.89 | 8,784 | $120.36 B |
| 04/23/2024 | $103.52 | $104.21 (0.67%) | $104.24 | $103.52 | 12,793 | $120.30 B |
| 04/22/2024 | $102.87 | $103.76 (0.87%) | $104.18 | $102.85 | 28,227 | $119.78 B |
| 04/19/2024 | $101.54 | $101.44 (-0.1%) | $102.60 | $101.17 | 12,779 | $117.10 B |
| 04/18/2024 | $101.92 | $101.75 (-0.17%) | $102.62 | $101.61 | 22,866 | $117.46 B |
| 04/17/2024 | $102.27 | $101.95 (-0.31%) | $102.38 | $101.37 | 11,218 | $117.69 B |
| 04/16/2024 | $103.00 | $102.83 (-0.17%) | $103.37 | $102.52 | 19,263 | $118.71 B |
| 04/15/2024 | $105.92 | $104.81 (-1.05%) | $106.28 | $104.80 | 8,331 | $120.99 B |
| 04/12/2024 | $106.53 | $105.69 (-0.79%) | $106.53 | $105.49 | 10,040 | $122.01 B |
| 04/11/2024 | $105.55 | $105.27 (-0.27%) | $105.70 | $104.70 | 9,536 | $121.52 B |
| 04/10/2024 | $105.99 | $105.83 (-0.15%) | $106.02 | $105.31 | 9,056 | $122.17 B |
| 04/09/2024 | $107.77 | $107.21 (-0.52%) | $108.21 | $106.52 | 28,947 | $123.76 B |
| 04/08/2024 | $106.40 | $107.31 (0.86%) | $109.29 | $106.40 | 55,743 | $123.88 B |
| 04/05/2024 | $105.03 | $105.50 (0.45%) | $105.98 | $105.03 | 8,070 | $121.79 B |
| 04/04/2024 | $106.07 | $105.05 (-0.96%) | $106.68 | $104.90 | 7,342 | $121.27 B |
