Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $125.38 | $127.90 (2.01%) | $129.19 | $125.10 | 11.53 M | $323.97 B |
| 06/28/2024 | $129.54 | $123.80 (-4.43%) | $130.97 | $120.87 | 57.06 M | $313.59 B |
| 06/27/2024 | $131.99 | $129.82 (-1.64%) | $132.29 | $126.78 | 11.93 M | $328.83 B |
| 06/26/2024 | $133.38 | $131.50 (-1.41%) | $133.43 | $131.49 | 8.49 M | $333.09 B |
| 06/25/2024 | $133.12 | $132.92 (-0.15%) | $134.63 | $132.60 | 6.76 M | $336.69 B |
| 06/24/2024 | $131.27 | $132.96 (1.29%) | $133.31 | $130.93 | 8.55 M | $336.79 B |
| 06/21/2024 | $130.17 | $130.72 (0.42%) | $131.20 | $129.09 | 17.18 M | $331.11 B |
| 06/20/2024 | $127.39 | $129.67 (1.79%) | $130.43 | $126.75 | 10.35 M | $328.45 B |
| 06/18/2024 | $128.27 | $127.99 (-0.22%) | $128.73 | $127.09 | 6.53 M | $324.20 B |
| 06/17/2024 | $128.21 | $127.50 (-0.55%) | $128.94 | $127.37 | 8.53 M | $322.96 B |
| 06/14/2024 | $129.16 | $129.48 (0.25%) | $129.87 | $128.65 | 7.34 M | $327.97 B |
| 06/13/2024 | $130.02 | $129.37 (-0.5%) | $130.12 | $128.59 | 5.00 M | $327.69 B |
| 06/12/2024 | $132.70 | $130.20 (-1.88%) | $132.71 | $130.16 | 5.82 M | $329.80 B |
| 06/11/2024 | $131.00 | $131.84 (0.64%) | $132.17 | $129.74 | 11.45 M | $333.95 B |
| 06/10/2024 | $130.63 | $131.49 (0.66%) | $131.68 | $129.65 | 6.03 M | $333.06 B |
| 06/07/2024 | $130.35 | $130.67 (0.25%) | $131.37 | $130.21 | 4.95 M | $330.99 B |
| 06/06/2024 | $129.16 | $130.52 (1.05%) | $130.93 | $128.90 | 8.09 M | $330.61 B |
| 06/05/2024 | $128.48 | $129.45 (0.75%) | $129.94 | $128.07 | 5.01 M | $327.90 B |
| 06/04/2024 | $127.15 | $128.71 (1.23%) | $129.36 | $126.88 | 6.44 M | $326.02 B |
| 06/03/2024 | $125.77 | $128.42 (2.11%) | $128.95 | $125.77 | 7.70 M | $325.29 B |
| 05/31/2024 | $125.13 | $125.54 (0.33%) | $126.61 | $124.55 | 18.15 M | $317.99 B |
| 05/30/2024 | $125.98 | $124.53 (-1.15%) | $127.85 | $122.70 | 13.00 M | $315.43 B |
| 05/29/2024 | $126.14 | $125.90 (-0.19%) | $126.45 | $125.28 | 8.53 M | $318.90 B |
| 05/28/2024 | $128.84 | $126.09 (-2.13%) | $129.08 | $125.74 | 10.26 M | $319.39 B |
| 05/24/2024 | $131.45 | $129.49 (-1.49%) | $131.45 | $129.16 | 5.98 M | $328.00 B |
| 05/23/2024 | $130.90 | $131.09 (0.15%) | $131.92 | $130.31 | 6.83 M | $332.05 B |
| 05/22/2024 | $130.17 | $131.10 (0.71%) | $131.60 | $130.15 | 4.41 M | $332.08 B |
| 05/21/2024 | $131.68 | $130.76 (-0.7%) | $132.79 | $130.48 | 6.25 M | $331.22 B |
| 05/20/2024 | $130.81 | $130.99 (0.14%) | $131.74 | $130.65 | 4.86 M | $331.80 B |
| 05/17/2024 | $130.69 | $131.19 (0.38%) | $131.32 | $129.81 | 8.28 M | $332.30 B |
| 05/16/2024 | $131.37 | $130.88 (-0.37%) | $131.78 | $130.79 | 5.52 M | $331.52 B |
| 05/15/2024 | $128.88 | $131.73 (2.21%) | $131.97 | $128.72 | 7.24 M | $333.67 B |
| 05/14/2024 | $129.20 | $128.66 (-0.42%) | $129.20 | $128.03 | 6.15 M | $325.90 B |
| 05/13/2024 | $129.51 | $129.29 (-0.17%) | $129.71 | $128.02 | 7.11 M | $327.49 B |
| 05/10/2024 | $130.82 | $130.06 (-0.58%) | $130.88 | $129.95 | 5.72 M | $329.44 B |
| 05/09/2024 | $128.94 | $130.23 (1%) | $130.50 | $128.94 | 9.22 M | $329.87 B |
| 05/08/2024 | $130.58 | $129.55 (-0.79%) | $131.51 | $129.33 | 6.66 M | $328.15 B |
| 05/07/2024 | $127.10 | $130.38 (2.58%) | $130.43 | $127.07 | 6.68 M | $330.25 B |
| 05/06/2024 | $127.18 | $127.57 (0.31%) | $127.73 | $126.76 | 6.55 M | $323.13 B |
| 05/03/2024 | $128.01 | $127.51 (-0.39%) | $128.48 | $127.18 | 6.22 M | $322.98 B |
| 05/02/2024 | $129.06 | $128.26 (-0.62%) | $129.69 | $127.99 | 7.42 M | $324.88 B |
| 05/01/2024 | $128.61 | $128.80 (0.15%) | $129.93 | $127.80 | 5.90 M | $326.25 B |
| 04/30/2024 | $130.92 | $129.22 (-1.3%) | $130.92 | $128.98 | 6.94 M | $327.31 B |
| 04/29/2024 | $131.72 | $130.12 (-1.21%) | $132.20 | $129.33 | 6.83 M | $329.59 B |
| 04/26/2024 | $130.13 | $131.20 (0.82%) | $131.91 | $130.13 | 7.76 M | $332.33 B |
| 04/25/2024 | $129.69 | $130.72 (0.79%) | $132.80 | $128.76 | 12.75 M | $331.11 B |
| 04/24/2024 | $126.82 | $127.00 (0.14%) | $127.59 | $125.35 | 7.13 M | $321.69 B |
| 04/23/2024 | $128.10 | $126.88 (-0.95%) | $128.10 | $126.74 | 7.74 M | $321.39 B |
| 04/22/2024 | $126.71 | $126.94 (0.18%) | $128.08 | $126.22 | 7.81 M | $321.54 B |
| 04/19/2024 | $125.65 | $125.78 (0.1%) | $126.12 | $124.89 | 8.40 M | $318.60 B |
| 04/18/2024 | $125.52 | $125.23 (-0.23%) | $125.52 | $124.50 | 5.99 M | $317.21 B |
| 04/17/2024 | $125.67 | $125.37 (-0.24%) | $126.19 | $124.71 | 6.12 M | $317.56 B |
| 04/16/2024 | $126.56 | $125.06 (-1.19%) | $126.80 | $125.03 | 5.59 M | $316.78 B |
| 04/15/2024 | $126.69 | $126.19 (-0.39%) | $127.82 | $125.87 | 6.24 M | $319.64 B |
| 04/12/2024 | $127.04 | $125.74 (-1.02%) | $127.11 | $125.10 | 7.37 M | $318.50 B |
| 04/11/2024 | $126.55 | $126.15 (-0.32%) | $127.14 | $125.46 | 6.19 M | $319.54 B |
| 04/10/2024 | $125.86 | $126.75 (0.71%) | $127.00 | $125.05 | 5.79 M | $321.06 B |
| 04/09/2024 | $126.58 | $126.71 (0.1%) | $127.00 | $125.51 | 4.70 M | $320.96 B |
| 04/08/2024 | $127.64 | $126.56 (-0.85%) | $127.92 | $125.88 | 6.28 M | $320.58 B |
| 04/05/2024 | $127.65 | $127.99 (0.27%) | $128.60 | $127.00 | 5.69 M | $324.20 B |
| 04/04/2024 | $130.83 | $127.66 (-2.42%) | $130.94 | $127.34 | 6.75 M | $323.36 B |
| 04/03/2024 | $130.35 | $129.90 (-0.35%) | $132.30 | $129.43 | 7.74 M | $329.04 B |
| 04/02/2024 | $130.10 | $130.35 (0.19%) | $130.76 | $129.28 | 6.58 M | $330.18 B |
