Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $111.05 | $109.85 (-1.08%) | $111.50 | $109.72 | 230,475 | $7.00 B |
| 07/02/2024 | $109.29 | $110.33 (0.95%) | $111.30 | $109.17 | 556,620 | $7.03 B |
| 07/01/2024 | $113.92 | $109.90 (-3.53%) | $114.17 | $109.77 | 821,490 | $7.00 B |
| 06/28/2024 | $108.30 | $113.59 (4.88%) | $113.91 | $108.12 | 1.28 M | $7.24 B |
| 06/27/2024 | $106.50 | $108.05 (1.46%) | $108.24 | $106.41 | 548,911 | $6.88 B |
| 06/26/2024 | $108.53 | $106.81 (-1.58%) | $108.53 | $105.99 | 1.21 M | $6.80 B |
| 06/25/2024 | $112.13 | $106.33 (-5.17%) | $112.13 | $104.88 | 1.06 M | $6.77 B |
| 06/24/2024 | $113.06 | $112.77 (-0.26%) | $113.95 | $112.55 | 663,745 | $7.18 B |
| 06/21/2024 | $111.49 | $113.00 (1.35%) | $113.09 | $110.66 | 1.04 M | $7.20 B |
| 06/20/2024 | $111.22 | $111.35 (0.12%) | $112.14 | $110.55 | 372,376 | $7.09 B |
| 06/18/2024 | $111.74 | $111.50 (-0.21%) | $113.31 | $111.39 | 541,738 | $7.10 B |
| 06/17/2024 | $111.61 | $112.45 (0.75%) | $113.40 | $110.64 | 516,484 | $7.16 B |
| 06/14/2024 | $111.76 | $112.02 (0.23%) | $112.54 | $110.90 | 600,914 | $7.14 B |
| 06/13/2024 | $115.05 | $113.78 (-1.1%) | $115.53 | $112.89 | 463,693 | $7.25 B |
| 06/12/2024 | $117.31 | $115.50 (-1.54%) | $119.30 | $114.86 | 708,603 | $7.36 B |
| 06/11/2024 | $116.64 | $113.74 (-2.49%) | $116.99 | $112.97 | 984,279 | $7.25 B |
| 06/10/2024 | $116.06 | $118.08 (1.74%) | $118.35 | $115.05 | 760,712 | $7.52 B |
| 06/07/2024 | $113.38 | $113.43 (0.04%) | $114.97 | $113.22 | 575,194 | $7.23 B |
| 06/06/2024 | $117.47 | $115.97 (-1.28%) | $117.47 | $115.36 | 417,541 | $7.39 B |
| 06/05/2024 | $116.46 | $117.93 (1.26%) | $117.98 | $114.67 | 557,462 | $7.51 B |
| 06/04/2024 | $119.62 | $115.66 (-3.31%) | $120.54 | $115.63 | 858,315 | $7.37 B |
| 06/03/2024 | $122.68 | $121.11 (-1.28%) | $122.68 | $119.75 | 467,918 | $7.71 B |
| 05/31/2024 | $119.49 | $121.93 (2.04%) | $122.08 | $119.34 | 660,811 | $7.77 B |
| 05/30/2024 | $117.23 | $118.61 (1.18%) | $118.71 | $117.00 | 679,355 | $7.56 B |
| 05/29/2024 | $114.20 | $116.02 (1.59%) | $116.11 | $114.20 | 460,784 | $7.39 B |
| 05/28/2024 | $116.56 | $115.76 (-0.69%) | $116.74 | $114.90 | 568,270 | $7.37 B |
| 05/24/2024 | $116.88 | $116.43 (-0.39%) | $116.88 | $115.75 | 310,464 | $7.42 B |
| 05/23/2024 | $117.82 | $115.76 (-1.75%) | $117.82 | $114.49 | 535,641 | $7.37 B |
| 05/22/2024 | $118.69 | $117.41 (-1.08%) | $119.57 | $116.92 | 610,643 | $7.48 B |
| 05/21/2024 | $118.66 | $119.56 (0.76%) | $119.60 | $117.22 | 705,462 | $7.62 B |
| 05/20/2024 | $120.64 | $118.92 (-1.43%) | $120.64 | $118.58 | 622,284 | $7.58 B |
| 05/17/2024 | $121.02 | $120.36 (-0.55%) | $121.12 | $120.15 | 480,339 | $7.67 B |
| 05/16/2024 | $122.56 | $120.87 (-1.38%) | $123.11 | $120.84 | 421,692 | $7.70 B |
| 05/15/2024 | $125.53 | $123.28 (-1.79%) | $126.62 | $123.24 | 761,639 | $7.85 B |
| 05/14/2024 | $122.61 | $123.02 (0.33%) | $123.33 | $121.46 | 695,236 | $7.84 B |
| 05/13/2024 | $120.77 | $121.07 (0.25%) | $122.83 | $120.77 | 394,518 | $7.71 B |
| 05/10/2024 | $119.92 | $119.81 (-0.09%) | $120.22 | $118.82 | 469,831 | $7.63 B |
| 05/09/2024 | $118.30 | $119.72 (1.2%) | $119.78 | $117.83 | 412,562 | $7.63 B |
| 05/08/2024 | $117.45 | $118.22 (0.66%) | $118.30 | $117.23 | 497,443 | $7.53 B |
| 05/07/2024 | $118.58 | $118.11 (-0.4%) | $118.58 | $117.38 | 524,561 | $7.52 B |
| 05/06/2024 | $118.17 | $118.04 (-0.11%) | $118.57 | $116.89 | 584,402 | $7.52 B |
| 05/03/2024 | $118.57 | $116.37 (-1.86%) | $120.47 | $115.85 | 431,400 | $7.41 B |
| 05/02/2024 | $116.50 | $115.62 (-0.76%) | $116.50 | $113.51 | 480,140 | $7.36 B |
| 05/01/2024 | $115.13 | $114.87 (-0.23%) | $120.33 | $114.48 | 787,779 | $7.32 B |
| 04/30/2024 | $116.67 | $115.32 (-1.16%) | $118.48 | $115.11 | 572,969 | $7.35 B |
| 04/29/2024 | $115.65 | $118.43 (2.4%) | $119.62 | $115.65 | 1.03 M | $7.54 B |
| 04/26/2024 | $117.98 | $115.45 (-2.14%) | $120.49 | $112.46 | 1.10 M | $7.35 B |
| 04/25/2024 | $109.59 | $110.27 (0.62%) | $110.93 | $107.06 | 832,401 | $7.02 B |
| 04/24/2024 | $112.05 | $111.40 (-0.58%) | $113.39 | $110.04 | 534,711 | $7.10 B |
| 04/23/2024 | $110.09 | $113.44 (3.04%) | $114.22 | $109.92 | 550,067 | $7.23 B |
| 04/22/2024 | $109.35 | $109.95 (0.55%) | $110.70 | $108.90 | 535,781 | $7.00 B |
| 04/19/2024 | $108.21 | $108.88 (0.62%) | $109.62 | $108.21 | 408,027 | $6.94 B |
| 04/18/2024 | $109.65 | $108.08 (-1.43%) | $110.18 | $107.42 | 598,856 | $6.88 B |
| 04/17/2024 | $110.38 | $108.27 (-1.91%) | $110.41 | $108.19 | 468,727 | $6.90 B |
| 04/16/2024 | $110.89 | $109.49 (-1.26%) | $111.76 | $109.13 | 744,440 | $6.97 B |
| 04/15/2024 | $114.15 | $111.72 (-2.13%) | $114.91 | $110.63 | 875,297 | $7.12 B |
| 04/12/2024 | $116.40 | $113.17 (-2.77%) | $116.96 | $112.73 | 921,483 | $7.21 B |
| 04/11/2024 | $120.31 | $117.68 (-2.19%) | $120.58 | $117.62 | 785,170 | $7.50 B |
| 04/10/2024 | $120.93 | $119.67 (-1.04%) | $121.36 | $118.86 | 678,638 | $7.62 B |
| 04/09/2024 | $124.26 | $125.15 (0.72%) | $125.51 | $122.97 | 516,732 | $7.97 B |
| 04/08/2024 | $123.25 | $123.29 (0.03%) | $124.80 | $122.85 | 508,990 | $7.85 B |
| 04/05/2024 | $122.26 | $122.36 (0.08%) | $123.51 | $121.49 | 567,150 | $7.79 B |
