Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $139.09 | $140.00 (0.65%) | $140.55 | $138.91 | 238,045 | $10.37 B |
| 07/02/2024 | $138.87 | $138.46 (-0.3%) | $139.99 | $137.51 | 561,698 | $10.26 B |
| 07/01/2024 | $139.88 | $138.56 (-0.94%) | $139.88 | $136.94 | 682,616 | $10.27 B |
| 06/28/2024 | $140.53 | $139.60 (-0.66%) | $140.79 | $137.86 | 1.02 M | $10.34 B |
| 06/27/2024 | $140.86 | $140.53 (-0.23%) | $141.57 | $139.65 | 822,758 | $10.41 B |
| 06/26/2024 | $139.62 | $140.74 (0.8%) | $140.89 | $138.58 | 618,135 | $10.43 B |
| 06/25/2024 | $139.59 | $139.37 (-0.16%) | $139.69 | $137.24 | 535,383 | $10.33 B |
| 06/24/2024 | $139.00 | $139.74 (0.53%) | $141.14 | $138.74 | 621,800 | $10.35 B |
| 06/21/2024 | $137.36 | $138.91 (1.13%) | $138.94 | $136.12 | 955,402 | $10.29 B |
| 06/20/2024 | $136.29 | $137.87 (1.16%) | $138.42 | $135.65 | 875,302 | $10.22 B |
| 06/18/2024 | $139.64 | $136.79 (-2.04%) | $140.00 | $136.50 | 620,985 | $10.14 B |
| 06/17/2024 | $135.75 | $139.85 (3.02%) | $139.97 | $135.75 | 480,249 | $10.36 B |
| 06/14/2024 | $138.17 | $136.54 (-1.18%) | $139.07 | $134.39 | 319,317 | $10.12 B |
| 06/13/2024 | $138.52 | $139.32 (0.58%) | $140.39 | $138.46 | 550,339 | $10.32 B |
| 06/12/2024 | $137.55 | $138.23 (0.49%) | $138.59 | $136.73 | 474,449 | $10.24 B |
| 06/11/2024 | $134.00 | $136.13 (1.59%) | $137.38 | $133.34 | 582,661 | $10.09 B |
| 06/10/2024 | $133.84 | $134.51 (0.5%) | $135.53 | $133.50 | 414,745 | $9.97 B |
| 06/07/2024 | $133.46 | $134.49 (0.77%) | $135.10 | $133.10 | 336,912 | $9.97 B |
| 06/06/2024 | $132.47 | $133.96 (1.12%) | $134.34 | $131.87 | 399,505 | $9.93 B |
| 06/05/2024 | $132.04 | $132.92 (0.67%) | $133.33 | $130.55 | 451,925 | $9.85 B |
| 06/04/2024 | $133.02 | $132.21 (-0.61%) | $134.94 | $131.60 | 290,194 | $9.80 B |
| 06/03/2024 | $129.74 | $133.02 (2.53%) | $133.17 | $126.88 | 563,308 | $9.86 B |
| 05/31/2024 | $128.77 | $129.50 (0.57%) | $130.38 | $126.70 | 791,570 | $9.60 B |
| 05/30/2024 | $130.94 | $128.09 (-2.18%) | $131.13 | $127.82 | 368,065 | $9.49 B |
| 05/29/2024 | $130.01 | $130.10 (0.07%) | $131.10 | $130.00 | 363,364 | $9.64 B |
| 05/28/2024 | $132.13 | $130.98 (-0.87%) | $132.51 | $130.41 | 487,861 | $9.71 B |
| 05/24/2024 | $135.29 | $132.99 (-1.7%) | $135.77 | $132.90 | 285,766 | $9.85 B |
| 05/23/2024 | $136.48 | $134.60 (-1.38%) | $137.47 | $134.08 | 741,486 | $9.97 B |
| 05/22/2024 | $135.00 | $135.95 (0.7%) | $136.70 | $134.53 | 539,856 | $10.07 B |
| 05/21/2024 | $134.70 | $135.47 (0.57%) | $135.60 | $134.17 | 281,163 | $10.04 B |
| 05/20/2024 | $133.33 | $135.37 (1.53%) | $135.53 | $132.28 | 396,434 | $10.03 B |
| 05/17/2024 | $134.95 | $133.62 (-0.99%) | $134.95 | $132.91 | 326,832 | $9.90 B |
| 05/16/2024 | $134.22 | $134.93 (0.53%) | $136.33 | $133.74 | 380,890 | $10.00 B |
| 05/15/2024 | $134.02 | $133.86 (-0.12%) | $134.18 | $132.11 | 454,715 | $9.92 B |
| 05/14/2024 | $134.94 | $133.90 (-0.77%) | $135.76 | $133.19 | 544,939 | $9.92 B |
| 05/13/2024 | $138.92 | $134.77 (-2.99%) | $139.26 | $133.94 | 643,173 | $9.99 B |
| 05/10/2024 | $138.79 | $138.48 (-0.22%) | $139.21 | $137.79 | 387,929 | $10.26 B |
| 05/09/2024 | $138.82 | $138.40 (-0.3%) | $139.55 | $137.07 | 525,934 | $10.26 B |
| 05/08/2024 | $137.61 | $139.10 (1.08%) | $139.67 | $137.25 | 451,041 | $10.31 B |
| 05/07/2024 | $135.98 | $138.08 (1.54%) | $138.85 | $135.37 | 668,695 | $10.23 B |
| 05/06/2024 | $135.49 | $135.96 (0.35%) | $136.66 | $134.45 | 461,441 | $10.07 B |
| 05/03/2024 | $134.18 | $134.02 (-0.12%) | $135.51 | $133.02 | 497,871 | $9.93 B |
| 05/02/2024 | $131.66 | $133.11 (1.1%) | $133.29 | $128.52 | 643,983 | $9.86 B |
| 05/01/2024 | $128.48 | $129.83 (1.05%) | $131.07 | $128.22 | 974,921 | $9.62 B |
| 04/30/2024 | $128.79 | $129.00 (0.16%) | $129.65 | $127.28 | 535,128 | $9.56 B |
| 04/29/2024 | $130.55 | $130.14 (-0.31%) | $131.31 | $129.63 | 531,471 | $9.64 B |
| 04/26/2024 | $129.53 | $129.44 (-0.07%) | $130.53 | $127.49 | 564,088 | $9.59 B |
| 04/25/2024 | $130.03 | $129.23 (-0.62%) | $133.79 | $127.20 | 1.22 M | $9.58 B |
| 04/24/2024 | $122.46 | $123.39 (0.76%) | $125.04 | $121.77 | 687,686 | $9.14 B |
| 04/23/2024 | $121.66 | $123.50 (1.51%) | $123.60 | $121.52 | 388,042 | $9.15 B |
| 04/22/2024 | $119.28 | $120.74 (1.22%) | $121.44 | $118.19 | 417,207 | $8.95 B |
| 04/19/2024 | $119.78 | $118.96 (-0.68%) | $120.57 | $118.25 | 403,512 | $8.81 B |
| 04/18/2024 | $121.15 | $119.30 (-1.53%) | $121.76 | $117.92 | 507,194 | $8.84 B |
| 04/17/2024 | $124.28 | $121.08 (-2.57%) | $124.28 | $120.95 | 450,707 | $8.97 B |
| 04/16/2024 | $121.53 | $124.10 (2.11%) | $124.57 | $120.47 | 408,734 | $9.20 B |
| 04/15/2024 | $122.81 | $122.19 (-0.5%) | $125.46 | $121.80 | 459,133 | $9.05 B |
| 04/12/2024 | $122.88 | $120.73 (-1.75%) | $123.01 | $120.43 | 404,962 | $8.95 B |
| 04/11/2024 | $123.45 | $124.39 (0.76%) | $125.32 | $121.77 | 438,217 | $9.22 B |
| 04/10/2024 | $122.55 | $123.02 (0.38%) | $123.59 | $121.99 | 381,328 | $9.12 B |
| 04/09/2024 | $122.05 | $124.85 (2.29%) | $125.78 | $122.05 | 668,032 | $9.25 B |
| 04/08/2024 | $121.27 | $121.37 (0.08%) | $121.47 | $119.48 | 291,796 | $8.99 B |
| 04/05/2024 | $119.52 | $121.14 (1.36%) | $121.79 | $119.52 | 324,388 | $8.98 B |
| 04/04/2024 | $124.96 | $119.51 (-4.36%) | $125.58 | $119.50 | 416,206 | $8.86 B |
