Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $113.68 | $113.83 (0.13%) | $113.96 | $113.09 | 243,639 | |
| 07/03/2024 | $113.69 | $113.30 (-0.34%) | $114.37 | $112.90 | 1.34 M | $104.84 B |
| 07/02/2024 | $112.65 | $113.21 (0.5%) | $113.56 | $111.05 | 2.95 M | $104.76 B |
| 07/01/2024 | $112.00 | $111.95 (-0.04%) | $113.58 | $111.18 | 2.41 M | $103.59 B |
| 06/28/2024 | $111.92 | $112.31 (0.35%) | $112.74 | $110.36 | 5.44 M | $103.92 B |
| 06/27/2024 | $110.52 | $111.35 (0.75%) | $111.99 | $109.89 | 3.17 M | $103.03 B |
| 06/26/2024 | $108.96 | $110.41 (1.33%) | $111.31 | $108.60 | 3.38 M | $102.16 B |
| 06/25/2024 | $111.52 | $109.83 (-1.52%) | $111.53 | $109.65 | 3.04 M | $101.63 B |
| 06/24/2024 | $109.45 | $111.63 (1.99%) | $113.15 | $109.31 | 2.92 M | $103.29 B |
| 06/21/2024 | $109.38 | $109.40 (0.02%) | $109.96 | $108.46 | 6.72 M | $101.23 B |
| 06/20/2024 | $109.40 | $109.16 (-0.22%) | $110.18 | $108.80 | 4.76 M | $101.01 B |
| 06/18/2024 | $111.28 | $110.05 (-1.11%) | $112.00 | $109.98 | 4.34 M | $101.83 B |
| 06/17/2024 | $110.49 | $111.28 (0.72%) | $112.01 | $110.04 | 2.70 M | $102.97 B |
| 06/14/2024 | $111.94 | $112.29 (0.31%) | $112.44 | $110.42 | 3.67 M | $103.90 B |
| 06/13/2024 | $113.24 | $112.38 (-0.76%) | $113.44 | $111.45 | 3.12 M | $103.99 B |
| 06/12/2024 | $114.06 | $112.81 (-1.1%) | $115.99 | $112.44 | 4.65 M | $104.39 B |
| 06/11/2024 | $110.92 | $111.58 (0.6%) | $112.37 | $110.08 | 7.06 M | $103.25 B |
| 06/10/2024 | $109.80 | $111.17 (1.25%) | $111.33 | $109.07 | 5.78 M | $102.87 B |
| 06/07/2024 | $108.05 | $110.20 (1.99%) | $110.28 | $107.80 | 4.79 M | $101.97 B |
| 06/06/2024 | $107.99 | $110.01 (1.87%) | $110.24 | $107.60 | 3.14 M | $101.79 B |
| 06/05/2024 | $109.00 | $108.74 (-0.24%) | $109.44 | $107.52 | 2.82 M | $100.62 B |
| 06/04/2024 | $106.50 | $108.77 (2.13%) | $109.87 | $106.50 | 5.54 M | $100.65 B |
| 06/03/2024 | $110.77 | $107.40 (-3.04%) | $111.00 | $106.96 | 3.26 M | $99.38 B |
| 05/31/2024 | $107.75 | $110.49 (2.54%) | $110.66 | $107.56 | 14.98 M | $102.24 B |
| 05/30/2024 | $105.92 | $107.57 (1.56%) | $107.67 | $105.40 | 4.33 M | $99.54 B |
| 05/29/2024 | $103.68 | $105.00 (1.27%) | $105.08 | $103.09 | 2.95 M | $97.16 B |
| 05/28/2024 | $105.74 | $105.00 (-0.7%) | $106.23 | $104.37 | 4.86 M | $97.16 B |
| 05/24/2024 | $105.95 | $104.75 (-1.13%) | $106.13 | $104.52 | 3.11 M | $96.93 B |
| 05/23/2024 | $109.19 | $105.64 (-3.25%) | $109.40 | $105.40 | 4.36 M | $97.75 B |
| 05/22/2024 | $110.12 | $109.22 (-0.82%) | $111.40 | $108.57 | 3.16 M | $101.06 B |
| 05/21/2024 | $111.53 | $110.60 (-0.83%) | $111.72 | $109.75 | 2.52 M | $102.34 B |
| 05/20/2024 | $111.18 | $112.05 (0.78%) | $113.03 | $110.63 | 3.94 M | $103.68 B |
| 05/17/2024 | $111.13 | $111.50 (0.33%) | $111.54 | $110.22 | 3.26 M | $103.17 B |
| 05/16/2024 | $110.55 | $110.79 (0.22%) | $111.90 | $110.20 | 4.23 M | $102.52 B |
| 05/15/2024 | $110.60 | $109.99 (-0.55%) | $111.48 | $109.37 | 4.35 M | $101.78 B |
| 05/14/2024 | $108.86 | $108.28 (-0.53%) | $109.86 | $108.04 | 3.73 M | $100.19 B |
| 05/13/2024 | $108.32 | $107.68 (-0.59%) | $109.01 | $107.21 | 3.04 M | $99.64 B |
| 05/10/2024 | $108.46 | $107.49 (-0.89%) | $108.51 | $106.98 | 2.87 M | $99.46 B |
| 05/09/2024 | $106.50 | $108.15 (1.55%) | $108.36 | $106.04 | 4.21 M | $100.07 B |
| 05/08/2024 | $106.95 | $105.88 (-1%) | $107.33 | $105.30 | 2.95 M | $97.97 B |
| 05/07/2024 | $106.48 | $107.76 (1.2%) | $107.99 | $105.48 | 4.09 M | $99.71 B |
| 05/06/2024 | $106.38 | $104.67 (-1.61%) | $106.62 | $104.20 | 4.26 M | $96.85 B |
| 05/03/2024 | $106.75 | $105.89 (-0.81%) | $108.08 | $105.40 | 3.52 M | $97.98 B |
| 05/02/2024 | $103.81 | $104.53 (0.69%) | $104.57 | $101.11 | 5.84 M | $96.72 B |
| 05/01/2024 | $101.86 | $101.88 (0.02%) | $104.13 | $101.63 | 5.53 M | $94.27 B |
| 04/30/2024 | $102.51 | $102.05 (-0.45%) | $104.01 | $102.00 | 5.61 M | $94.43 B |
| 04/29/2024 | $105.46 | $105.01 (-0.43%) | $105.57 | $104.16 | 2.87 M | $97.17 B |
| 04/26/2024 | $103.43 | $104.06 (0.61%) | $104.63 | $102.76 | 4.04 M | $96.29 B |
| 04/25/2024 | $102.01 | $103.35 (1.31%) | $104.07 | $101.64 | 3.80 M | $95.63 B |
| 04/24/2024 | $103.78 | $103.18 (-0.58%) | $104.59 | $102.40 | 4.82 M | $95.47 B |
| 04/23/2024 | $104.54 | $104.83 (0.28%) | $105.61 | $104.07 | 4.23 M | $97.00 B |
| 04/22/2024 | $103.80 | $104.08 (0.27%) | $104.57 | $102.55 | 3.67 M | $96.31 B |
| 04/19/2024 | $104.64 | $103.49 (-1.1%) | $104.87 | $102.52 | 6.93 M | $95.76 B |
| 04/18/2024 | $105.96 | $104.69 (-1.2%) | $106.29 | $103.60 | 6.31 M | $96.87 B |
| 04/17/2024 | $108.70 | $106.49 (-2.03%) | $111.50 | $105.56 | 11.03 M | $98.54 B |
| 04/16/2024 | $115.63 | $114.74 (-0.77%) | $115.92 | $113.97 | 5.67 M | $106.17 B |
| 04/15/2024 | $119.92 | $115.79 (-3.44%) | $119.98 | $115.19 | 3.99 M | $107.14 B |
| 04/12/2024 | $119.99 | $119.00 (-0.83%) | $120.47 | $118.50 | 3.74 M | $110.11 B |
| 04/11/2024 | $121.22 | $120.25 (-0.8%) | $122.31 | $118.89 | 4.10 M | $111.27 B |
| 04/10/2024 | $121.79 | $120.62 (-0.96%) | $122.08 | $119.12 | 4.75 M | $111.61 B |
| 04/09/2024 | $126.37 | $126.26 (-0.09%) | $126.80 | $125.59 | 2.97 M | $116.83 B |
| 04/08/2024 | $125.22 | $126.17 (0.76%) | $126.29 | $124.74 | 2.82 M | $116.75 B |
| 04/05/2024 | $124.03 | $124.74 (0.57%) | $124.92 | $123.25 | 5.10 M | $115.42 B |
