Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $102.99 | $103.56 (0.55%) | $103.80 | $101.86 | 475,566 | $12.78 B |
| 07/03/2024 | $102.63 | $102.56 (-0.07%) | $103.04 | $101.30 | 381,600 | $12.66 B |
| 07/02/2024 | $102.95 | $102.01 (-0.91%) | $103.75 | $101.72 | 650,993 | $12.59 B |
| 07/01/2024 | $104.87 | $103.00 (-1.78%) | $107.18 | $102.97 | 1.07 M | $12.71 B |
| 06/28/2024 | $105.62 | $104.86 (-0.72%) | $106.56 | $103.11 | 1.67 M | $12.94 B |
| 06/27/2024 | $103.68 | $105.71 (1.96%) | $106.02 | $103.26 | 1.09 M | $13.05 B |
| 06/26/2024 | $104.31 | $104.32 (0.01%) | $104.85 | $103.82 | 809,058 | $12.88 B |
| 06/25/2024 | $106.65 | $104.64 (-1.88%) | $106.74 | $104.06 | 606,368 | $12.92 B |
| 06/24/2024 | $108.44 | $106.90 (-1.42%) | $108.44 | $106.65 | 553,238 | $13.19 B |
| 06/21/2024 | $107.76 | $107.98 (0.2%) | $109.07 | $107.08 | 844,991 | $13.33 B |
| 06/20/2024 | $106.30 | $107.50 (1.13%) | $107.73 | $105.86 | 688,600 | $13.27 B |
| 06/18/2024 | $107.32 | $107.29 (-0.03%) | $108.38 | $106.55 | 583,157 | $13.24 B |
| 06/17/2024 | $108.29 | $107.39 (-0.83%) | $109.11 | $106.80 | 629,802 | $13.25 B |
| 06/14/2024 | $110.01 | $108.65 (-1.24%) | $110.70 | $107.62 | 1.08 M | $13.41 B |
| 06/13/2024 | $112.03 | $110.72 (-1.17%) | $112.37 | $109.61 | 2.14 M | $13.67 B |
| 06/12/2024 | $111.36 | $112.55 (1.07%) | $112.89 | $111.33 | 1.01 M | $13.89 B |
| 06/11/2024 | $108.80 | $109.70 (0.83%) | $110.04 | $108.02 | 832,482 | $13.54 B |
| 06/10/2024 | $110.39 | $109.30 (-0.99%) | $110.43 | $108.52 | 919,071 | $13.49 B |
| 06/07/2024 | $110.30 | $110.92 (0.56%) | $111.05 | $109.60 | 736,825 | $13.69 B |
| 06/06/2024 | $107.31 | $111.02 (3.46%) | $111.31 | $106.10 | 713,452 | $13.70 B |
| 06/05/2024 | $108.68 | $109.86 (1.09%) | $110.27 | $107.79 | 497,929 | $13.56 B |
| 06/04/2024 | $108.81 | $108.53 (-0.26%) | $110.00 | $107.78 | 593,255 | $13.40 B |
| 06/03/2024 | $109.39 | $108.80 (-0.54%) | $110.82 | $107.70 | 826,356 | $13.43 B |
| 05/31/2024 | $108.61 | $109.26 (0.6%) | $109.78 | $107.29 | 1.45 M | $13.49 B |
| 05/30/2024 | $105.00 | $108.34 (3.18%) | $108.62 | $103.41 | 2.07 M | $13.37 B |
| 05/29/2024 | $110.86 | $109.75 (-1%) | $111.28 | $108.44 | 803,464 | $13.55 B |
| 05/28/2024 | $113.05 | $111.86 (-1.05%) | $113.96 | $111.03 | 1.17 M | $13.81 B |
| 05/24/2024 | $112.15 | $113.27 (1%) | $113.46 | $111.76 | 647,663 | $13.98 B |
| 05/23/2024 | $112.24 | $111.89 (-0.31%) | $113.23 | $110.70 | 1.05 M | $13.81 B |
| 05/22/2024 | $112.88 | $112.67 (-0.19%) | $114.34 | $112.53 | 864,122 | $13.91 B |
| 05/21/2024 | $111.54 | $113.23 (1.52%) | $113.50 | $109.65 | 1.05 M | $13.98 B |
| 05/20/2024 | $110.12 | $112.02 (1.73%) | $112.26 | $109.80 | 883,877 | $13.83 B |
| 05/17/2024 | $108.78 | $110.23 (1.33%) | $110.33 | $107.44 | 1.09 M | $13.61 B |
| 05/16/2024 | $106.69 | $108.46 (1.66%) | $109.62 | $106.17 | 1.23 M | $13.39 B |
| 05/15/2024 | $108.20 | $107.31 (-0.82%) | $108.49 | $107.17 | 1.48 M | $13.25 B |
| 05/14/2024 | $106.53 | $106.53 (0%) | $107.25 | $104.69 | 884,026 | $13.15 B |
| 05/13/2024 | $104.94 | $105.55 (0.58%) | $106.76 | $104.94 | 550,835 | $13.03 B |
| 05/10/2024 | $104.83 | $104.80 (-0.03%) | $106.13 | $104.57 | 608,005 | $12.94 B |
| 05/09/2024 | $102.68 | $104.34 (1.62%) | $104.41 | $102.03 | 403,258 | $12.88 B |
| 05/08/2024 | $102.97 | $102.83 (-0.14%) | $103.54 | $102.75 | 489,319 | $12.69 B |
| 05/07/2024 | $103.32 | $103.17 (-0.15%) | $103.89 | $102.85 | 502,546 | $12.73 B |
| 05/06/2024 | $100.89 | $102.82 (1.91%) | $102.87 | $100.70 | 898,201 | $12.83 B |
| 05/03/2024 | $102.49 | $100.61 (-1.83%) | $102.64 | $100.54 | 859,139 | $12.55 B |
| 05/02/2024 | $103.37 | $101.08 (-2.22%) | $103.62 | $100.34 | 675,087 | $12.61 B |
| 05/01/2024 | $102.81 | $102.60 (-0.2%) | $104.54 | $101.72 | 816,106 | $12.80 B |
| 04/30/2024 | $104.30 | $102.47 (-1.75%) | $104.85 | $102.31 | 902,519 | $12.78 B |
| 04/29/2024 | $103.43 | $105.02 (1.54%) | $107.34 | $102.42 | 943,199 | $13.10 B |
| 04/26/2024 | $101.92 | $101.51 (-0.4%) | $103.15 | $101.01 | 827,386 | $12.66 B |
| 04/25/2024 | $102.40 | $102.09 (-0.3%) | $103.23 | $101.09 | 462,299 | $12.74 B |
| 04/24/2024 | $102.68 | $102.68 (0%) | $104.05 | $101.64 | 632,067 | $12.81 B |
| 04/23/2024 | $101.92 | $103.50 (1.55%) | $103.54 | $100.99 | 942,558 | $12.91 B |
| 04/22/2024 | $101.00 | $100.77 (-0.23%) | $102.16 | $100.72 | 668,821 | $12.57 B |
| 04/19/2024 | $99.75 | $100.86 (1.11%) | $101.62 | $99.51 | 731,126 | $12.58 B |
| 04/18/2024 | $97.99 | $99.38 (1.42%) | $100.49 | $97.32 | 744,383 | $12.40 B |
| 04/17/2024 | $100.38 | $100.55 (0.17%) | $100.88 | $99.32 | 773,236 | $12.55 B |
| 04/16/2024 | $102.03 | $100.28 (-1.72%) | $102.03 | $99.93 | 1.06 M | $12.51 B |
| 04/15/2024 | $104.35 | $102.32 (-1.95%) | $104.65 | $101.49 | 951,503 | $12.77 B |
| 04/12/2024 | $107.46 | $103.49 (-3.69%) | $108.03 | $103.34 | 994,181 | $12.91 B |
| 04/11/2024 | $109.38 | $108.50 (-0.8%) | $109.65 | $107.44 | 2.90 M | $13.54 B |
| 04/10/2024 | $108.02 | $107.90 (-0.11%) | $108.97 | $106.38 | 1.44 M | $13.46 B |
| 04/09/2024 | $108.00 | $110.72 (2.52%) | $110.82 | $107.71 | 1.76 M | $13.81 B |
| 04/08/2024 | $102.33 | $106.41 (3.99%) | $106.96 | $102.12 | 1.47 M | $13.28 B |
