Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $115.86 | $115.12 (-0.64%) | $116.54 | $114.68 | 24.57 M | $460.25 B |
| 06/27/2024 | $114.99 | $114.90 (-0.08%) | $114.99 | $114.11 | 16.81 M | $459.37 B |
| 06/26/2024 | $114.39 | $114.41 (0.02%) | $114.82 | $113.14 | 15.77 M | $457.41 B |
| 06/25/2024 | $114.11 | $114.37 (0.23%) | $114.55 | $113.46 | 16.21 M | $457.25 B |
| 06/24/2024 | $111.64 | $114.05 (2.16%) | $114.53 | $111.64 | 16.27 M | $455.97 B |
| 06/21/2024 | $111.90 | $110.76 (-1.02%) | $112.70 | $110.76 | 52.22 M | $442.82 B |
| 06/20/2024 | $109.91 | $111.74 (1.66%) | $112.62 | $109.59 | 17.43 M | $446.74 B |
| 06/18/2024 | $109.03 | $109.38 (0.32%) | $110.72 | $108.80 | 17.76 M | $437.30 B |
| 06/17/2024 | $109.17 | $108.36 (-0.74%) | $109.46 | $108.18 | 21.15 M | $433.22 B |
| 06/14/2024 | $110.02 | $109.11 (-0.83%) | $110.21 | $108.59 | 13.31 M | $436.22 B |
| 06/13/2024 | $110.84 | $110.04 (-0.72%) | $110.86 | $109.72 | 14.47 M | $439.94 B |
| 06/12/2024 | $113.30 | $110.93 (-2.09%) | $113.30 | $110.54 | 13.61 M | $443.50 B |
| 06/11/2024 | $112.49 | $112.17 (-0.28%) | $112.67 | $111.31 | 12.46 M | $448.46 B |
| 06/10/2024 | $113.06 | $113.08 (0.02%) | $114.22 | $112.70 | 15.25 M | $452.09 B |
| 06/07/2024 | $113.79 | $112.75 (-0.91%) | $114.90 | $112.67 | 13.29 M | $450.77 B |
| 06/06/2024 | $112.75 | $113.97 (1.08%) | $114.04 | $112.11 | 13.15 M | $455.65 B |
| 06/05/2024 | $112.89 | $113.12 (0.2%) | $113.19 | $111.48 | 14.86 M | $452.25 B |
| 06/04/2024 | $113.00 | $112.67 (-0.29%) | $113.09 | $110.92 | 19.41 M | $450.45 B |
| 06/03/2024 | $116.30 | $114.45 (-1.59%) | $116.36 | $113.76 | 19.59 M | $457.57 B |
| 05/31/2024 | $114.12 | $117.26 (2.75%) | $117.49 | $113.99 | 29.04 M | $468.81 B |
| 05/30/2024 | $113.27 | $113.99 (0.64%) | $114.13 | $112.96 | 14.69 M | $455.73 B |
| 05/29/2024 | $114.53 | $113.63 (-0.79%) | $114.55 | $112.81 | 13.90 M | $454.29 B |
| 05/28/2024 | $113.52 | $114.86 (1.18%) | $115.11 | $113.07 | 13.98 M | $459.21 B |
| 05/24/2024 | $114.84 | $113.42 (-1.24%) | $115.08 | $113.04 | 12.21 M | $453.45 B |
| 05/23/2024 | $115.60 | $113.51 (-1.81%) | $117.51 | $113.36 | 15.98 M | $453.81 B |
| 05/22/2024 | $117.46 | $115.48 (-1.69%) | $117.46 | $114.96 | 17.88 M | $461.69 B |
| 05/21/2024 | $118.40 | $117.85 (-0.46%) | $119.45 | $117.78 | 14.49 M | $471.16 B |
| 05/20/2024 | $119.73 | $118.67 (-0.89%) | $119.89 | $118.55 | 11.55 M | $474.44 B |
| 05/17/2024 | $118.30 | $119.64 (1.13%) | $119.83 | $117.96 | 15.10 M | $478.32 B |
| 05/16/2024 | $118.54 | $117.87 (-0.57%) | $119.30 | $117.54 | 15.75 M | $471.24 B |
| 05/15/2024 | $117.61 | $118.58 (0.82%) | $118.84 | $116.08 | 18.24 M | $474.08 B |
| 05/14/2024 | $116.79 | $117.67 (0.75%) | $117.74 | $116.48 | 15.08 M | $470.44 B |
| 05/13/2024 | $118.42 | $117.91 (-0.43%) | $119.04 | $117.12 | 15.06 M | $471.40 B |
| 05/10/2024 | $118.54 | $117.96 (-0.49%) | $118.66 | $117.58 | 13.65 M | $471.60 B |
| 05/09/2024 | $116.20 | $118.44 (1.93%) | $118.53 | $116.19 | 17.56 M | $473.52 B |
| 05/08/2024 | $115.71 | $116.15 (0.38%) | $116.95 | $115.41 | 18.96 M | $464.37 B |
| 05/07/2024 | $117.28 | $116.17 (-0.95%) | $117.58 | $115.93 | 30.12 M | $464.45 B |
| 05/06/2024 | $116.67 | $116.75 (0.07%) | $118.34 | $116.40 | 31.40 M | $466.77 B |
| 05/03/2024 | $116.00 | $116.00 (0%) | $116.07 | $114.13 | 28.02 M | $463.77 B |
| 05/02/2024 | $116.26 | $116.24 (-0.02%) | $117.26 | $115.90 | 25.51 M | $464.73 B |
| 05/01/2024 | $118.28 | $116.03 (-1.9%) | $118.47 | $115.66 | 27.79 M | $463.89 B |
| 04/30/2024 | $119.11 | $118.27 (-0.71%) | $120.20 | $117.98 | 21.08 M | $472.84 B |
| 04/29/2024 | $117.76 | $119.64 (1.6%) | $120.05 | $117.76 | 17.34 M | $478.32 B |
| 04/26/2024 | $119.00 | $117.96 (-0.87%) | $119.10 | $116.22 | 27.29 M | $471.60 B |
| 04/25/2024 | $121.03 | $121.33 (0.25%) | $121.76 | $119.40 | 16.04 M | $485.08 B |
| 04/24/2024 | $120.30 | $121.05 (0.62%) | $121.26 | $119.39 | 12.10 M | $483.96 B |
| 04/23/2024 | $120.00 | $121.03 (0.86%) | $121.06 | $119.45 | 13.93 M | $483.88 B |
| 04/22/2024 | $119.26 | $120.56 (1.09%) | $121.57 | $118.43 | 16.34 M | $482.00 B |
| 04/19/2024 | $119.16 | $119.88 (0.6%) | $120.93 | $118.95 | 21.57 M | $479.28 B |
| 04/18/2024 | $119.00 | $118.52 (-0.4%) | $119.72 | $117.97 | 13.82 M | $473.84 B |
| 04/17/2024 | $118.55 | $118.63 (0.07%) | $119.35 | $117.12 | 14.54 M | $474.28 B |
| 04/16/2024 | $119.56 | $118.69 (-0.73%) | $120.22 | $117.92 | 18.08 M | $474.52 B |
| 04/15/2024 | $121.09 | $119.68 (-1.16%) | $121.69 | $119.45 | 15.03 M | $478.48 B |
| 04/12/2024 | $122.95 | $120.37 (-2.1%) | $123.75 | $119.67 | 21.56 M | $481.24 B |
| 04/11/2024 | $122.69 | $121.79 (-0.73%) | $122.69 | $120.34 | 17.56 M | $486.92 B |
| 04/10/2024 | $121.22 | $122.20 (0.81%) | $122.47 | $120.73 | 17.41 M | $488.56 B |
| 04/09/2024 | $121.00 | $121.18 (0.15%) | $121.65 | $120.34 | 14.14 M | $484.48 B |
| 04/08/2024 | $121.08 | $120.55 (-0.44%) | $121.74 | $120.21 | 17.51 M | $481.96 B |
| 04/05/2024 | $119.98 | $121.37 (1.16%) | $122.15 | $119.64 | 21.72 M | $485.24 B |
| 04/04/2024 | $119.05 | $119.72 (0.56%) | $119.88 | $118.64 | 18.47 M | $478.64 B |
| 04/03/2024 | $119.48 | $119.30 (-0.15%) | $119.75 | $118.73 | 16.50 M | $476.96 B |
| 04/02/2024 | $117.92 | $119.28 (1.15%) | $119.60 | $117.33 | 19.92 M | $476.88 B |
| 04/01/2024 | $116.41 | $116.99 (0.5%) | $117.24 | $115.38 | 13.82 M | $467.73 B |
