Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $114.46 | $113.33 (-0.99%) | $115.99 | $113.25 | 152,054 | $6.49 B |
| 07/03/2024 | $115.40 | $115.07 (-0.29%) | $116.29 | $114.95 | 299,825 | $6.59 B |
| 07/02/2024 | $114.13 | $114.61 (0.42%) | $116.60 | $113.50 | 590,167 | $6.56 B |
| 07/01/2024 | $114.85 | $114.29 (-0.49%) | $115.94 | $113.52 | 600,941 | $6.54 B |
| 06/28/2024 | $114.56 | $114.21 (-0.31%) | $115.66 | $112.88 | 956,083 | $6.54 B |
| 06/27/2024 | $113.33 | $113.66 (0.29%) | $114.85 | $112.67 | 734,884 | $6.51 B |
| 06/26/2024 | $114.14 | $113.70 (-0.39%) | $114.92 | $112.55 | 928,976 | $6.51 B |
| 06/25/2024 | $116.34 | $114.89 (-1.25%) | $116.80 | $114.45 | 673,210 | $6.58 B |
| 06/24/2024 | $115.98 | $117.12 (0.98%) | $119.05 | $115.35 | 775,429 | $6.71 B |
| 06/21/2024 | $114.33 | $116.09 (1.54%) | $116.93 | $113.14 | 2.23 M | $6.65 B |
| 06/20/2024 | $114.01 | $114.57 (0.49%) | $115.60 | $114.01 | 555,673 | $6.56 B |
| 06/18/2024 | $116.00 | $114.60 (-1.21%) | $117.25 | $114.50 | 689,140 | $6.56 B |
| 06/17/2024 | $115.68 | $115.84 (0.14%) | $116.90 | $115.12 | 915,065 | $6.63 B |
| 06/14/2024 | $119.22 | $115.68 (-2.97%) | $119.44 | $114.43 | 733,775 | $6.62 B |
| 06/13/2024 | $120.27 | $120.04 (-0.19%) | $120.76 | $118.80 | 683,164 | $6.87 B |
| 06/12/2024 | $120.11 | $121.52 (1.17%) | $122.03 | $119.16 | 817,098 | $6.96 B |
| 06/11/2024 | $122.00 | $118.90 (-2.54%) | $122.00 | $118.35 | 1.25 M | $6.81 B |
| 06/10/2024 | $121.79 | $122.77 (0.8%) | $123.16 | $120.55 | 882,233 | $7.03 B |
| 06/07/2024 | $121.47 | $123.34 (1.54%) | $123.41 | $121.08 | 643,695 | $7.06 B |
| 06/06/2024 | $121.73 | $122.38 (0.53%) | $122.86 | $120.86 | 541,623 | $7.01 B |
| 06/05/2024 | $124.71 | $123.39 (-1.06%) | $125.13 | $120.74 | 785,545 | $7.06 B |
| 06/04/2024 | $125.14 | $124.31 (-0.66%) | $126.37 | $123.47 | 800,357 | $7.12 B |
| 06/03/2024 | $125.78 | $126.43 (0.52%) | $127.58 | $124.81 | 645,133 | $7.24 B |
| 05/31/2024 | $123.72 | $125.35 (1.32%) | $125.97 | $123.04 | 4.83 M | $7.18 B |
| 05/30/2024 | $122.36 | $123.84 (1.21%) | $124.28 | $121.01 | 916,035 | $7.09 B |
| 05/29/2024 | $123.11 | $121.97 (-0.93%) | $124.46 | $120.40 | 1.00 M | $6.98 B |
| 05/28/2024 | $126.03 | $124.95 (-0.86%) | $126.58 | $124.29 | 542,701 | $7.15 B |
| 05/24/2024 | $124.33 | $125.71 (1.11%) | $125.84 | $123.41 | 609,075 | $7.20 B |
| 05/23/2024 | $127.12 | $123.84 (-2.58%) | $127.61 | $122.76 | 797,422 | $7.09 B |
| 05/22/2024 | $127.00 | $126.68 (-0.25%) | $127.97 | $126.15 | 521,541 | $7.25 B |
| 05/21/2024 | $128.18 | $128.19 (0.01%) | $128.33 | $127.29 | 412,461 | $7.34 B |
| 05/20/2024 | $130.50 | $128.88 (-1.24%) | $130.69 | $128.09 | 339,776 | $7.38 B |
| 05/17/2024 | $131.18 | $130.68 (-0.38%) | $131.18 | $129.53 | 455,495 | $7.48 B |
| 05/16/2024 | $130.78 | $131.19 (0.31%) | $131.55 | $130.06 | 433,322 | $7.51 B |
| 05/15/2024 | $132.72 | $131.06 (-1.25%) | $133.20 | $130.02 | 784,401 | $7.50 B |
| 05/14/2024 | $133.20 | $132.08 (-0.84%) | $133.56 | $131.90 | 456,034 | $7.56 B |
| 05/13/2024 | $131.74 | $131.71 (-0.02%) | $132.84 | $130.53 | 490,247 | $7.54 B |
| 05/10/2024 | $132.99 | $131.07 (-1.44%) | $133.37 | $129.46 | 628,283 | $7.50 B |
| 05/09/2024 | $129.46 | $129.25 (-0.16%) | $130.11 | $128.82 | 464,870 | $7.40 B |
| 05/08/2024 | $126.42 | $129.18 (2.18%) | $129.47 | $126.00 | 462,989 | $7.40 B |
| 05/07/2024 | $127.60 | $128.03 (0.34%) | $129.44 | $127.43 | 677,249 | $7.33 B |
| 05/06/2024 | $128.63 | $127.81 (-0.64%) | $129.61 | $127.01 | 607,437 | $7.32 B |
| 05/03/2024 | $127.85 | $127.15 (-0.55%) | $128.16 | $125.81 | 568,998 | $7.28 B |
| 05/02/2024 | $126.48 | $126.60 (0.09%) | $127.94 | $125.51 | 778,347 | $7.25 B |
| 05/01/2024 | $125.03 | $124.37 (-0.53%) | $126.56 | $123.86 | 1.72 M | $7.12 B |
| 04/30/2024 | $131.81 | $125.87 (-4.51%) | $132.62 | $125.62 | 2.14 M | $7.21 B |
| 04/29/2024 | $137.58 | $137.23 (-0.25%) | $138.69 | $136.57 | 949,491 | $7.86 B |
| 04/26/2024 | $133.07 | $136.47 (2.56%) | $136.65 | $133.07 | 711,835 | $7.81 B |
| 04/25/2024 | $134.14 | $133.48 (-0.49%) | $134.48 | $131.81 | 736,589 | $7.64 B |
| 04/24/2024 | $133.17 | $135.17 (1.5%) | $135.57 | $132.99 | 446,223 | $7.74 B |
| 04/23/2024 | $134.64 | $133.53 (-0.82%) | $134.80 | $133.25 | 691,603 | $7.64 B |
| 04/22/2024 | $134.27 | $134.12 (-0.11%) | $135.00 | $132.28 | 500,774 | $7.68 B |
| 04/19/2024 | $131.17 | $132.86 (1.29%) | $133.04 | $130.79 | 376,653 | $7.61 B |
| 04/18/2024 | $131.19 | $131.16 (-0.02%) | $132.22 | $130.20 | 370,742 | $7.51 B |
| 04/17/2024 | $132.45 | $130.45 (-1.51%) | $132.92 | $130.43 | 430,299 | $7.47 B |
| 04/16/2024 | $131.35 | $131.99 (0.49%) | $133.25 | $131.04 | 437,147 | $7.56 B |
| 04/15/2024 | $134.67 | $132.34 (-1.73%) | $135.10 | $131.97 | 677,200 | $7.58 B |
| 04/12/2024 | $135.83 | $133.70 (-1.57%) | $136.02 | $133.59 | 429,838 | $7.65 B |
| 04/11/2024 | $137.25 | $136.86 (-0.28%) | $137.98 | $135.71 | 516,615 | $7.84 B |
| 04/10/2024 | $140.93 | $136.85 (-2.9%) | $141.43 | $136.57 | 637,684 | $7.83 B |
| 04/09/2024 | $142.00 | $143.82 (1.28%) | $144.11 | $141.65 | 418,055 | $8.23 B |
| 04/08/2024 | $141.67 | $141.44 (-0.16%) | $142.90 | $141.14 | 375,503 | $8.10 B |
| 04/05/2024 | $140.46 | $140.68 (0.16%) | $141.27 | $139.00 | 427,823 | $8.05 B |
