Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $142.50 | $141.75 (-0.53%) | $144.11 | $140.77 | 281,976 | $4.63 B |
| 07/02/2024 | $140.00 | $141.22 (0.87%) | $144.91 | $139.00 | 368,245 | $4.61 B |
| 07/01/2024 | $142.19 | $140.69 (-1.05%) | $143.02 | $139.24 | 457,755 | $4.59 B |
| 06/28/2024 | $141.22 | $142.19 (0.69%) | $145.70 | $140.64 | 1.14 M | $4.64 B |
| 06/27/2024 | $141.00 | $139.42 (-1.12%) | $144.68 | $138.48 | 464,971 | $4.55 B |
| 06/26/2024 | $141.00 | $139.17 (-1.3%) | $143.30 | $137.56 | 542,182 | $4.54 B |
| 06/25/2024 | $136.79 | $141.16 (3.19%) | $141.33 | $133.96 | 440,341 | $4.61 B |
| 06/24/2024 | $137.48 | $135.59 (-1.37%) | $139.15 | $135.04 | 397,592 | $4.43 B |
| 06/21/2024 | $134.99 | $137.68 (1.99%) | $138.29 | $130.10 | 806,896 | $4.49 B |
| 06/20/2024 | $141.50 | $136.02 (-3.87%) | $142.77 | $135.56 | 675,480 | $4.44 B |
| 06/18/2024 | $138.02 | $140.65 (1.91%) | $142.27 | $135.89 | 579,962 | $4.59 B |
| 06/17/2024 | $138.99 | $138.02 (-0.7%) | $138.99 | $133.58 | 516,626 | $4.50 B |
| 06/14/2024 | $139.00 | $138.73 (-0.19%) | $140.52 | $136.61 | 474,901 | $4.53 B |
| 06/13/2024 | $136.00 | $141.16 (3.79%) | $145.25 | $136.00 | 924,468 | $4.61 B |
| 06/12/2024 | $130.47 | $136.57 (4.68%) | $137.53 | $130.47 | 700,515 | $4.46 B |
| 06/11/2024 | $126.19 | $128.28 (1.66%) | $128.99 | $124.49 | 352,160 | $4.19 B |
| 06/10/2024 | $123.09 | $127.20 (3.34%) | $128.66 | $122.86 | 549,107 | $4.15 B |
| 06/07/2024 | $127.32 | $124.96 (-1.85%) | $127.84 | $123.95 | 471,095 | $4.08 B |
| 06/06/2024 | $127.01 | $127.32 (0.24%) | $128.63 | $125.15 | 887,542 | $4.16 B |
| 06/05/2024 | $113.00 | $127.13 (12.5%) | $127.59 | $113.00 | 1.23 M | $4.15 B |
| 06/04/2024 | $111.82 | $111.29 (-0.47%) | $112.14 | $109.67 | 458,391 | $3.63 B |
| 06/03/2024 | $114.99 | $111.54 (-3%) | $114.99 | $109.55 | 324,350 | $3.64 B |
| 05/31/2024 | $113.97 | $112.49 (-1.3%) | $115.10 | $108.36 | 484,048 | $3.67 B |
| 05/30/2024 | $113.73 | $113.68 (-0.04%) | $115.36 | $113.08 | 293,805 | $3.71 B |
| 05/29/2024 | $113.01 | $112.89 (-0.11%) | $115.38 | $112.79 | 397,896 | $3.68 B |
| 05/28/2024 | $112.00 | $115.33 (2.97%) | $115.87 | $110.99 | 468,704 | $3.76 B |
| 05/24/2024 | $110.92 | $111.37 (0.41%) | $111.77 | $109.13 | 349,677 | $3.63 B |
| 05/23/2024 | $114.83 | $109.26 (-4.85%) | $114.97 | $108.71 | 447,289 | $3.57 B |
| 05/22/2024 | $113.08 | $113.58 (0.44%) | $114.47 | $111.94 | 333,577 | $3.71 B |
| 05/21/2024 | $112.99 | $112.19 (-0.71%) | $113.82 | $111.91 | 337,266 | $3.66 B |
| 05/20/2024 | $113.23 | $115.19 (1.73%) | $117.20 | $113.23 | 339,596 | $3.76 B |
| 05/17/2024 | $114.50 | $113.23 (-1.11%) | $114.62 | $112.12 | 288,917 | $3.70 B |
| 05/16/2024 | $113.26 | $113.57 (0.27%) | $114.96 | $113.07 | 412,190 | $3.71 B |
| 05/15/2024 | $114.00 | $112.94 (-0.93%) | $114.00 | $111.34 | 534,148 | $3.69 B |
| 05/14/2024 | $112.83 | $112.15 (-0.6%) | $113.80 | $112.08 | 382,754 | $3.66 B |
| 05/13/2024 | $114.55 | $111.96 (-2.26%) | $115.00 | $111.56 | 379,428 | $3.65 B |
| 05/10/2024 | $113.93 | $113.79 (-0.12%) | $115.00 | $111.52 | 564,460 | $3.71 B |
| 05/09/2024 | $112.04 | $113.04 (0.89%) | $113.56 | $110.83 | 450,287 | $3.69 B |
| 05/08/2024 | $109.08 | $111.46 (2.18%) | $111.49 | $108.95 | 322,594 | $3.64 B |
| 05/07/2024 | $113.41 | $111.27 (-1.89%) | $114.48 | $111.27 | 360,924 | $3.63 B |
| 05/06/2024 | $112.50 | $113.43 (0.83%) | $113.59 | $111.70 | 364,202 | $3.70 B |
| 05/03/2024 | $110.82 | $111.45 (0.57%) | $114.16 | $110.11 | 763,595 | $3.64 B |
| 05/02/2024 | $101.25 | $106.64 (5.32%) | $108.56 | $99.73 | 1.01 M | $3.48 B |
| 05/01/2024 | $101.55 | $101.70 (0.15%) | $105.98 | $100.18 | 894,983 | $3.32 B |
| 04/30/2024 | $103.69 | $103.52 (-0.16%) | $106.40 | $103.26 | 584,126 | $3.38 B |
| 04/29/2024 | $103.06 | $104.85 (1.74%) | $105.03 | $102.32 | 371,129 | $3.42 B |
| 04/26/2024 | $100.48 | $103.06 (2.57%) | $104.21 | $100.33 | 428,453 | $3.36 B |
| 04/25/2024 | $98.50 | $100.00 (1.52%) | $101.02 | $97.88 | 384,391 | $3.26 B |
| 04/24/2024 | $99.56 | $98.68 (-0.88%) | $100.78 | $96.95 | 510,868 | $3.22 B |
| 04/23/2024 | $97.04 | $97.24 (0.21%) | $99.67 | $96.86 | 478,806 | $3.17 B |
| 04/22/2024 | $96.00 | $96.96 (1%) | $97.95 | $93.77 | 583,080 | $3.16 B |
| 04/19/2024 | $98.00 | $94.79 (-3.28%) | $99.07 | $94.46 | 709,928 | $3.09 B |
| 04/18/2024 | $101.61 | $98.25 (-3.31%) | $101.61 | $98.04 | 647,872 | $3.21 B |
| 04/17/2024 | $104.33 | $101.72 (-2.5%) | $104.82 | $101.57 | 545,826 | $3.32 B |
| 04/16/2024 | $103.31 | $104.32 (0.98%) | $105.36 | $102.36 | 418,103 | $3.40 B |
| 04/15/2024 | $105.28 | $104.33 (-0.9%) | $105.89 | $102.98 | 410,351 | $3.41 B |
| 04/12/2024 | $105.60 | $104.61 (-0.94%) | $107.19 | $104.21 | 458,543 | $3.41 B |
| 04/11/2024 | $106.02 | $108.12 (1.98%) | $108.30 | $104.48 | 400,231 | $3.53 B |
| 04/10/2024 | $105.95 | $105.14 (-0.76%) | $107.86 | $103.74 | 552,372 | $3.43 B |
| 04/09/2024 | $106.60 | $108.90 (2.16%) | $109.02 | $105.78 | 531,463 | $3.55 B |
| 04/08/2024 | $106.00 | $104.72 (-1.21%) | $106.76 | $104.61 | 328,205 | $3.42 B |
| 04/05/2024 | $105.47 | $105.24 (-0.22%) | $106.00 | $103.25 | 482,428 | $3.43 B |
