Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $119.42 | $118.85 (-0.48%) | $119.42 | $118.30 | 6,641 | |
| 07/01/2024 | $119.62 | $118.76 (-0.72%) | $120.50 | $117.66 | 567,881 | $14.68 B |
| 06/28/2024 | $119.86 | $120.34 (0.4%) | $121.07 | $118.40 | 1.56 M | $14.87 B |
| 06/27/2024 | $118.50 | $120.06 (1.32%) | $120.07 | $117.75 | 441,759 | $14.84 B |
| 06/26/2024 | $117.98 | $118.33 (0.3%) | $119.28 | $117.63 | 443,505 | $14.63 B |
| 06/25/2024 | $119.69 | $119.03 (-0.55%) | $119.69 | $117.19 | 548,355 | $14.71 B |
| 06/24/2024 | $117.68 | $120.10 (2.06%) | $120.60 | $117.20 | 1.06 M | $14.84 B |
| 06/21/2024 | $115.97 | $117.52 (1.34%) | $118.23 | $115.59 | 877,386 | $14.53 B |
| 06/20/2024 | $115.86 | $115.59 (-0.23%) | $116.08 | $114.91 | 700,130 | $14.29 B |
| 06/18/2024 | $116.10 | $116.05 (-0.04%) | $117.04 | $115.23 | 1.04 M | $14.34 B |
| 06/17/2024 | $115.49 | $115.91 (0.36%) | $116.59 | $115.18 | 439,518 | $14.33 B |
| 06/14/2024 | $115.35 | $116.64 (1.12%) | $116.80 | $114.27 | 420,095 | $14.42 B |
| 06/13/2024 | $117.18 | $115.84 (-1.14%) | $117.18 | $115.18 | 674,338 | $14.32 B |
| 06/12/2024 | $116.61 | $116.45 (-0.14%) | $118.20 | $115.81 | 829,361 | $14.39 B |
| 06/11/2024 | $114.02 | $113.91 (-0.1%) | $115.24 | $113.66 | 734,135 | $14.08 B |
| 06/10/2024 | $115.47 | $114.23 (-1.07%) | $115.59 | $113.71 | 1.07 M | $14.12 B |
| 06/07/2024 | $117.23 | $115.51 (-1.47%) | $117.39 | $115.42 | 584,457 | $14.28 B |
| 06/06/2024 | $117.73 | $118.74 (0.86%) | $119.51 | $117.32 | 388,593 | $14.68 B |
| 06/05/2024 | $118.25 | $118.49 (0.2%) | $118.76 | $117.00 | 470,958 | $14.65 B |
| 06/04/2024 | $116.95 | $118.38 (1.22%) | $118.94 | $116.58 | 819,098 | $14.63 B |
| 06/03/2024 | $117.80 | $116.74 (-0.9%) | $118.95 | $116.43 | 639,190 | $14.43 B |
| 05/31/2024 | $118.60 | $117.99 (-0.51%) | $118.92 | $117.03 | 1.17 M | $14.58 B |
| 05/30/2024 | $116.27 | $117.87 (1.38%) | $118.22 | $115.91 | 428,163 | $14.57 B |
| 05/29/2024 | $114.58 | $115.39 (0.71%) | $115.85 | $113.91 | 523,667 | $14.26 B |
| 05/28/2024 | $117.40 | $116.19 (-1.03%) | $118.45 | $116.06 | 503,581 | $14.36 B |
| 05/24/2024 | $119.18 | $117.15 (-1.7%) | $119.66 | $117.09 | 535,352 | $14.48 B |
| 05/23/2024 | $122.53 | $118.30 (-3.45%) | $122.53 | $118.21 | 680,101 | $14.62 B |
| 05/22/2024 | $122.50 | $122.42 (-0.07%) | $123.06 | $121.76 | 430,549 | $15.13 B |
| 05/21/2024 | $121.69 | $122.72 (0.85%) | $122.82 | $121.03 | 534,708 | $15.17 B |
| 05/20/2024 | $121.89 | $122.27 (0.31%) | $122.87 | $121.86 | 538,808 | $15.11 B |
| 05/17/2024 | $120.64 | $122.33 (1.4%) | $122.58 | $120.17 | 943,133 | $15.12 B |
| 05/16/2024 | $118.67 | $120.79 (1.79%) | $121.32 | $117.77 | 682,044 | $14.93 B |
| 05/15/2024 | $119.29 | $118.39 (-0.75%) | $119.98 | $118.16 | 467,708 | $14.63 B |
| 05/14/2024 | $118.72 | $117.44 (-1.08%) | $119.62 | $116.92 | 468,323 | $14.52 B |
| 05/13/2024 | $117.70 | $117.76 (0.05%) | $118.25 | $116.54 | 688,850 | $14.56 B |
| 05/10/2024 | $117.33 | $117.50 (0.14%) | $117.70 | $116.46 | 623,428 | $14.52 B |
| 05/09/2024 | $117.11 | $117.66 (0.47%) | $118.03 | $116.23 | 623,314 | $14.54 B |
| 05/08/2024 | $115.55 | $116.72 (1.01%) | $117.72 | $115.23 | 850,363 | $14.43 B |
| 05/07/2024 | $116.38 | $116.50 (0.1%) | $117.26 | $115.39 | 710,101 | $14.40 B |
| 05/06/2024 | $117.63 | $115.66 (-1.67%) | $118.23 | $114.81 | 1.00 M | $14.30 B |
| 05/03/2024 | $118.53 | $117.30 (-1.04%) | $119.38 | $116.74 | 697,971 | $14.50 B |
| 05/02/2024 | $114.02 | $116.64 (2.3%) | $116.96 | $111.92 | 1.10 M | $14.42 B |
| 05/01/2024 | $111.64 | $112.78 (1.02%) | $114.67 | $111.50 | 1.53 M | $13.94 B |
| 04/30/2024 | $115.00 | $111.32 (-3.2%) | $116.77 | $110.98 | 2.07 M | $13.76 B |
| 04/29/2024 | $120.36 | $120.31 (-0.04%) | $121.20 | $119.30 | 888,759 | $14.87 B |
| 04/26/2024 | $119.50 | $119.08 (-0.35%) | $120.12 | $118.80 | 394,605 | $14.72 B |
| 04/25/2024 | $119.59 | $118.92 (-0.56%) | $119.59 | $118.13 | 418,642 | $14.70 B |
| 04/24/2024 | $119.32 | $120.30 (0.82%) | $121.70 | $118.76 | 642,688 | $14.87 B |
| 04/23/2024 | $118.72 | $120.04 (1.11%) | $120.44 | $118.48 | 601,457 | $14.84 B |
| 04/22/2024 | $118.07 | $118.29 (0.19%) | $118.65 | $116.97 | 642,855 | $14.62 B |
| 04/19/2024 | $118.67 | $117.69 (-0.83%) | $118.85 | $117.34 | 659,976 | $14.55 B |
| 04/18/2024 | $118.72 | $117.96 (-0.64%) | $119.33 | $117.45 | 545,105 | $14.58 B |
| 04/17/2024 | $118.26 | $118.30 (0.03%) | $120.00 | $118.00 | 440,471 | $14.62 B |
| 04/16/2024 | $119.77 | $118.47 (-1.09%) | $120.07 | $118.44 | 399,205 | $14.64 B |
| 04/15/2024 | $121.19 | $120.42 (-0.64%) | $121.57 | $119.32 | 506,173 | $14.88 B |
| 04/12/2024 | $122.79 | $120.68 (-1.72%) | $123.06 | $120.22 | 460,273 | $14.92 B |
| 04/11/2024 | $124.80 | $122.62 (-1.75%) | $124.87 | $122.17 | 541,079 | $15.16 B |
| 04/10/2024 | $124.65 | $123.77 (-0.71%) | $124.93 | $122.28 | 525,086 | $15.30 B |
| 04/09/2024 | $126.27 | $128.20 (1.53%) | $128.49 | $125.95 | 569,245 | $15.85 B |
| 04/08/2024 | $123.64 | $126.08 (1.97%) | $126.22 | $123.28 | 577,686 | $15.58 B |
| 04/05/2024 | $122.25 | $122.93 (0.56%) | $123.70 | $122.03 | 412,557 | $15.19 B |
| 04/04/2024 | $123.81 | $122.91 (-0.73%) | $124.94 | $122.27 | 484,889 | $15.19 B |
| 04/03/2024 | $122.82 | $122.80 (-0.02%) | $124.00 | $121.82 | 543,853 | $15.18 B |
| 04/02/2024 | $123.89 | $123.30 (-0.48%) | $125.31 | $122.88 | 806,396 | $15.24 B |
