Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $108.86 | $110.10 (1.14%) | $110.18 | $108.60 | 1.05 M | $13.20 B |
| 07/02/2024 | $108.18 | $108.53 (0.32%) | $109.78 | $107.50 | 1.58 M | $13.01 B |
| 07/01/2024 | $109.01 | $108.52 (-0.45%) | $109.55 | $107.55 | 1.74 M | $13.01 B |
| 06/28/2024 | $108.13 | $108.79 (0.61%) | $110.20 | $107.83 | 5.68 M | $13.04 B |
| 06/27/2024 | $112.25 | $107.92 (-3.86%) | $113.17 | $107.78 | 2.36 M | $12.94 B |
| 06/26/2024 | $112.90 | $112.24 (-0.58%) | $112.97 | $110.83 | 1.85 M | $13.46 B |
| 06/25/2024 | $112.51 | $114.38 (1.66%) | $114.48 | $112.51 | 1.78 M | $13.71 B |
| 06/24/2024 | $113.27 | $112.98 (-0.26%) | $115.60 | $112.61 | 2.92 M | $13.55 B |
| 06/21/2024 | $111.00 | $113.19 (1.97%) | $115.13 | $110.47 | 4.90 M | $13.57 B |
| 06/20/2024 | $120.26 | $111.79 (-7.04%) | $124.54 | $111.02 | 5.58 M | $13.40 B |
| 06/18/2024 | $125.61 | $126.23 (0.49%) | $129.22 | $125.60 | 3.01 M | $15.13 B |
| 06/17/2024 | $119.47 | $124.48 (4.19%) | $125.02 | $119.12 | 1.92 M | $14.93 B |
| 06/14/2024 | $119.85 | $119.48 (-0.31%) | $120.12 | $118.38 | 915,391 | $14.96 B |
| 06/13/2024 | $120.65 | $121.10 (0.37%) | $121.17 | $118.14 | 738,822 | $15.16 B |
| 06/12/2024 | $119.04 | $120.63 (1.34%) | $120.88 | $117.83 | 1.07 M | $15.10 B |
| 06/11/2024 | $116.62 | $117.75 (0.97%) | $118.03 | $115.77 | 1.12 M | $14.74 B |
| 06/10/2024 | $113.13 | $117.10 (3.51%) | $117.26 | $113.13 | 997,606 | $14.66 B |
| 06/07/2024 | $113.73 | $113.88 (0.13%) | $114.41 | $112.98 | 964,828 | $14.26 B |
| 06/06/2024 | $115.50 | $114.32 (-1.02%) | $116.24 | $113.98 | 825,966 | $14.31 B |
| 06/05/2024 | $115.00 | $115.97 (0.84%) | $116.03 | $113.73 | 939,163 | $14.52 B |
| 06/04/2024 | $116.13 | $114.21 (-1.65%) | $116.13 | $114.07 | 788,435 | $14.30 B |
| 06/03/2024 | $119.40 | $117.23 (-1.82%) | $119.40 | $115.97 | 768,279 | $14.68 B |
| 05/31/2024 | $118.86 | $118.90 (0.03%) | $119.58 | $115.51 | 2.31 M | $14.89 B |
| 05/30/2024 | $117.62 | $119.22 (1.36%) | $120.35 | $117.45 | 951,577 | $14.93 B |
| 05/29/2024 | $117.71 | $117.33 (-0.32%) | $118.29 | $116.84 | 958,737 | $14.69 B |
| 05/28/2024 | $120.53 | $118.77 (-1.46%) | $120.53 | $117.49 | 993,199 | $14.87 B |
| 05/24/2024 | $119.91 | $119.60 (-0.26%) | $120.89 | $118.58 | 1.15 M | $14.97 B |
| 05/23/2024 | $120.07 | $118.79 (-1.07%) | $120.93 | $117.98 | 1.10 M | $14.87 B |
| 05/22/2024 | $118.07 | $118.18 (0.09%) | $119.31 | $116.85 | 1.45 M | $14.80 B |
| 05/21/2024 | $118.09 | $117.79 (-0.25%) | $118.92 | $116.55 | 1.73 M | $14.75 B |
| 05/20/2024 | $111.97 | $121.01 (8.07%) | $124.13 | $111.68 | 3.27 M | $15.15 B |
| 05/17/2024 | $115.82 | $115.02 (-0.69%) | $116.03 | $114.42 | 1.14 M | $14.40 B |
| 05/16/2024 | $115.50 | $115.38 (-0.1%) | $116.77 | $114.57 | 1.53 M | $14.45 B |
| 05/15/2024 | $118.70 | $115.47 (-2.72%) | $118.70 | $113.85 | 2.74 M | $14.46 B |
| 05/14/2024 | $117.70 | $117.65 (-0.04%) | $118.89 | $117.01 | 1.34 M | $14.73 B |
| 05/13/2024 | $118.45 | $117.85 (-0.51%) | $118.45 | $116.31 | 1.34 M | $14.75 B |
| 05/10/2024 | $118.80 | $117.95 (-0.72%) | $119.26 | $116.79 | 720,194 | $14.77 B |
| 05/09/2024 | $117.65 | $117.93 (0.24%) | $118.59 | $117.30 | 1.23 M | $14.76 B |
| 05/08/2024 | $117.02 | $117.53 (0.44%) | $118.48 | $116.75 | 763,714 | $14.71 B |
| 05/07/2024 | $118.77 | $117.43 (-1.13%) | $118.98 | $117.17 | 1.35 M | $14.70 B |
| 05/06/2024 | $118.30 | $118.97 (0.57%) | $119.31 | $117.78 | 1.35 M | $14.90 B |
| 05/03/2024 | $116.92 | $117.22 (0.26%) | $117.40 | $115.35 | 1.10 M | $14.68 B |
| 05/02/2024 | $115.90 | $115.26 (-0.55%) | $115.90 | $113.06 | 1.27 M | $14.43 B |
| 05/01/2024 | $116.23 | $114.38 (-1.59%) | $116.72 | $112.45 | 1.66 M | $14.32 B |
| 04/30/2024 | $118.73 | $117.36 (-1.15%) | $121.63 | $117.31 | 1.28 M | $14.69 B |
| 04/29/2024 | $118.23 | $119.87 (1.39%) | $119.98 | $117.22 | 1.62 M | $15.01 B |
| 04/26/2024 | $118.97 | $118.27 (-0.59%) | $119.92 | $117.52 | 1.94 M | $14.81 B |
| 04/25/2024 | $119.38 | $118.48 (-0.75%) | $120.21 | $118.00 | 2.17 M | $14.83 B |
| 04/24/2024 | $122.75 | $120.24 (-2.04%) | $123.85 | $119.80 | 1.36 M | $15.05 B |
| 04/23/2024 | $120.44 | $120.89 (0.37%) | $121.47 | $119.36 | 1.89 M | $15.14 B |
| 04/22/2024 | $120.82 | $119.13 (-1.4%) | $121.26 | $116.86 | 2.03 M | $14.92 B |
| 04/19/2024 | $126.87 | $118.75 (-6.4%) | $127.61 | $117.56 | 3.27 M | $14.87 B |
| 04/18/2024 | $130.04 | $129.59 (-0.35%) | $132.10 | $129.11 | 662,519 | $16.22 B |
| 04/17/2024 | $132.79 | $129.65 (-2.36%) | $132.79 | $129.12 | 667,530 | $16.23 B |
| 04/16/2024 | $131.84 | $132.04 (0.15%) | $132.96 | $130.40 | 802,552 | $16.53 B |
| 04/15/2024 | $135.66 | $132.66 (-2.21%) | $136.40 | $132.36 | 801,267 | $16.61 B |
| 04/12/2024 | $136.47 | $134.07 (-1.76%) | $137.78 | $133.70 | 1.01 M | $16.79 B |
| 04/11/2024 | $136.99 | $138.02 (0.75%) | $138.27 | $136.40 | 794,152 | $17.28 B |
| 04/10/2024 | $133.89 | $136.36 (1.84%) | $137.51 | $133.31 | 1.00 M | $17.07 B |
| 04/09/2024 | $138.70 | $136.53 (-1.56%) | $139.34 | $135.17 | 1.18 M | $17.09 B |
| 04/08/2024 | $140.22 | $138.58 (-1.17%) | $141.45 | $138.47 | 1.03 M | $17.35 B |
| 04/05/2024 | $136.93 | $140.47 (2.59%) | $140.63 | $136.30 | 1.15 M | $17.59 B |
