Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $104.80 | $103.95 (-0.81%) | $105.39 | $103.24 | 1.06 M | $22.02 B |
| 07/03/2024 | $104.27 | $105.06 (0.76%) | $106.65 | $103.88 | 1.18 M | $22.26 B |
| 07/02/2024 | $103.07 | $104.52 (1.41%) | $105.12 | $102.75 | 2.59 M | $22.14 B |
| 07/01/2024 | $110.49 | $106.23 (-3.86%) | $110.99 | $105.95 | 2.15 M | $22.50 B |
| 06/28/2024 | $110.11 | $110.10 (-0.01%) | $111.52 | $109.04 | 3.68 M | $23.32 B |
| 06/27/2024 | $109.96 | $109.75 (-0.19%) | $110.38 | $109.21 | 1.20 M | $23.25 B |
| 06/26/2024 | $109.36 | $110.05 (0.63%) | $110.41 | $109.00 | 1.22 M | $23.31 B |
| 06/25/2024 | $112.40 | $110.04 (-2.1%) | $112.40 | $109.10 | 1.50 M | $23.31 B |
| 06/24/2024 | $111.57 | $112.68 (0.99%) | $113.83 | $111.37 | 1.52 M | $23.87 B |
| 06/21/2024 | $110.98 | $111.57 (0.53%) | $111.57 | $108.78 | 3.71 M | $23.63 B |
| 06/20/2024 | $110.93 | $110.69 (-0.22%) | $112.27 | $109.33 | 2.07 M | $23.45 B |
| 06/18/2024 | $113.22 | $111.14 (-1.84%) | $113.74 | $110.77 | 1.92 M | $23.54 B |
| 06/17/2024 | $113.75 | $114.41 (0.58%) | $114.48 | $112.90 | 1.32 M | $24.24 B |
| 06/14/2024 | $114.04 | $114.09 (0.04%) | $114.54 | $112.44 | 1.46 M | $24.17 B |
| 06/13/2024 | $115.38 | $115.47 (0.08%) | $115.92 | $113.69 | 908,241 | $24.46 B |
| 06/12/2024 | $116.62 | $115.36 (-1.08%) | $118.10 | $114.83 | 2.51 M | $24.44 B |
| 06/11/2024 | $112.56 | $110.95 (-1.43%) | $112.93 | $110.60 | 1.25 M | $23.50 B |
| 06/10/2024 | $110.72 | $113.40 (2.42%) | $113.54 | $110.28 | 1.83 M | $24.02 B |
| 06/07/2024 | $110.88 | $111.54 (0.6%) | $112.03 | $108.84 | 1.63 M | $23.63 B |
| 06/06/2024 | $115.59 | $114.49 (-0.95%) | $115.87 | $113.83 | 1.48 M | $24.25 B |
| 06/05/2024 | $113.41 | $115.57 (1.9%) | $115.69 | $112.40 | 1.33 M | $24.48 B |
| 06/04/2024 | $114.71 | $112.89 (-1.59%) | $115.31 | $112.16 | 1.36 M | $23.91 B |
| 06/03/2024 | $117.79 | $115.49 (-1.95%) | $117.79 | $115.29 | 1.48 M | $24.47 B |
| 05/31/2024 | $116.53 | $117.32 (0.68%) | $117.42 | $115.26 | 3.45 M | $24.85 B |
| 05/30/2024 | $113.58 | $115.77 (1.93%) | $115.87 | $113.30 | 1.34 M | $24.52 B |
| 05/29/2024 | $112.09 | $112.54 (0.4%) | $113.28 | $111.50 | 1.51 M | $23.84 B |
| 05/28/2024 | $114.54 | $113.26 (-1.12%) | $115.02 | $112.46 | 1.34 M | $23.99 B |
| 05/24/2024 | $113.97 | $114.30 (0.29%) | $114.79 | $113.62 | 812,989 | $24.21 B |
| 05/23/2024 | $114.92 | $112.74 (-1.9%) | $115.21 | $112.29 | 1.38 M | $23.88 B |
| 05/22/2024 | $116.68 | $114.20 (-2.13%) | $117.35 | $113.11 | 2.00 M | $24.19 B |
| 05/21/2024 | $118.95 | $117.90 (-0.88%) | $119.40 | $117.37 | 1.08 M | $24.98 B |
| 05/20/2024 | $119.03 | $119.20 (0.14%) | $120.28 | $119.03 | 1.54 M | $25.25 B |
| 05/17/2024 | $119.07 | $119.07 (0%) | $119.47 | $117.85 | 1.32 M | $25.22 B |
| 05/16/2024 | $121.66 | $118.66 (-2.47%) | $122.72 | $118.41 | 1.87 M | $25.14 B |
| 05/15/2024 | $118.55 | $122.07 (2.97%) | $122.35 | $118.45 | 2.90 M | $25.86 B |
| 05/14/2024 | $117.03 | $116.18 (-0.73%) | $117.30 | $115.84 | 1.35 M | $24.61 B |
| 05/13/2024 | $118.56 | $116.38 (-1.84%) | $118.56 | $116.28 | 1.25 M | $24.65 B |
| 05/10/2024 | $117.22 | $117.68 (0.39%) | $118.08 | $116.86 | 1.61 M | $24.93 B |
| 05/09/2024 | $116.13 | $116.99 (0.74%) | $117.65 | $116.03 | 1.28 M | $24.78 B |
| 05/08/2024 | $115.80 | $115.79 (-0.01%) | $116.71 | $115.08 | 1.29 M | $24.53 B |
| 05/07/2024 | $117.78 | $116.95 (-0.7%) | $118.75 | $116.92 | 1.89 M | $24.77 B |
| 05/06/2024 | $118.13 | $117.65 (-0.41%) | $118.74 | $116.96 | 1.65 M | $24.92 B |
| 05/03/2024 | $117.62 | $116.64 (-0.83%) | $120.74 | $116.59 | 1.87 M | $24.71 B |
| 05/02/2024 | $112.91 | $113.85 (0.83%) | $113.91 | $111.00 | 1.68 M | $24.12 B |
| 05/01/2024 | $111.58 | $111.82 (0.22%) | $114.88 | $110.44 | 1.42 M | $23.69 B |
| 04/30/2024 | $113.27 | $111.42 (-1.63%) | $114.33 | $111.07 | 1.55 M | $23.60 B |
| 04/29/2024 | $114.49 | $114.56 (0.06%) | $115.29 | $113.66 | 1.24 M | $24.27 B |
| 04/26/2024 | $112.30 | $113.80 (1.34%) | $114.71 | $112.02 | 1.75 M | $24.11 B |
| 04/25/2024 | $110.00 | $111.36 (1.24%) | $111.64 | $107.11 | 1.89 M | $23.59 B |
| 04/24/2024 | $113.40 | $112.26 (-1.01%) | $114.62 | $111.19 | 2.05 M | $23.78 B |
| 04/23/2024 | $107.06 | $112.76 (5.32%) | $113.25 | $105.82 | 3.51 M | $23.89 B |
| 04/22/2024 | $106.32 | $107.83 (1.42%) | $107.83 | $105.19 | 2.70 M | $22.84 B |
| 04/19/2024 | $106.25 | $105.43 (-0.77%) | $107.99 | $104.60 | 2.32 M | $22.33 B |
| 04/18/2024 | $109.50 | $105.96 (-3.23%) | $109.66 | $105.92 | 1.91 M | $22.45 B |
| 04/17/2024 | $108.06 | $106.15 (-1.77%) | $108.19 | $105.97 | 1.29 M | $22.49 B |
| 04/16/2024 | $107.37 | $106.86 (-0.47%) | $107.63 | $105.35 | 1.58 M | $22.64 B |
| 04/15/2024 | $110.91 | $108.79 (-1.91%) | $111.54 | $108.42 | 1.84 M | $23.05 B |
| 04/12/2024 | $109.90 | $110.89 (0.9%) | $110.91 | $109.28 | 1.54 M | $23.49 B |
| 04/11/2024 | $109.42 | $110.58 (1.06%) | $111.57 | $109.42 | 1.18 M | $23.42 B |
| 04/10/2024 | $110.99 | $109.40 (-1.43%) | $111.86 | $109.10 | 2.24 M | $23.17 B |
| 04/09/2024 | $115.88 | $115.39 (-0.42%) | $116.01 | $112.76 | 1.31 M | $24.44 B |
| 04/08/2024 | $116.57 | $115.05 (-1.3%) | $116.99 | $115.01 | 1.68 M | $24.37 B |
