Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $141.50 | $141.11 (-0.28%) | $141.50 | $141.11 | 1,188 | |
| 07/05/2024 | $142.41 | $141.13 (-0.9%) | $142.41 | $140.46 | 16,054 | $397.54 M |
| 07/03/2024 | $144.05 | $143.26 (-0.55%) | $144.33 | $142.75 | 6,949 | $403.54 M |
| 07/02/2024 | $143.20 | $144.78 (1.1%) | $145.17 | $143.20 | 12,228 | $407.82 M |
| 07/01/2024 | $140.29 | $142.57 (1.63%) | $143.24 | $140.16 | 18,684 | $401.60 M |
| 06/28/2024 | $139.00 | $140.75 (1.26%) | $141.63 | $135.44 | 77,906 | $396.47 M |
| 06/27/2024 | $140.00 | $138.79 (-0.86%) | $140.58 | $138.32 | 27,343 | $390.95 M |
| 06/26/2024 | $141.13 | $139.61 (-1.08%) | $141.13 | $139.61 | 13,740 | $393.26 M |
| 06/25/2024 | $141.30 | $141.12 (-0.13%) | $141.80 | $140.60 | 14,688 | $397.51 M |
| 06/24/2024 | $144.30 | $141.92 (-1.65%) | $144.30 | $141.92 | 19,246 | $399.77 M |
| 06/21/2024 | $146.06 | $143.16 (-1.99%) | $146.06 | $143.15 | 40,019 | $403.26 M |
| 06/20/2024 | $143.08 | $145.90 (1.97%) | $146.59 | $143.08 | 27,185 | $410.98 M |
| 06/18/2024 | $145.50 | $143.99 (-1.04%) | $146.28 | $143.71 | 20,226 | $405.60 M |
| 06/17/2024 | $146.99 | $145.96 (-0.7%) | $146.99 | $144.49 | 14,874 | $411.15 M |
| 06/14/2024 | $146.85 | $146.60 (-0.17%) | $147.70 | $146.40 | 17,599 | $412.95 M |
| 06/13/2024 | $149.24 | $148.48 (-0.51%) | $149.24 | $147.60 | 18,148 | $418.24 M |
| 06/12/2024 | $150.80 | $150.02 (-0.52%) | $151.82 | $150.02 | 17,956 | $422.58 M |
| 06/11/2024 | $146.62 | $148.92 (1.57%) | $149.46 | $146.62 | 13,472 | $419.48 M |
| 06/10/2024 | $148.82 | $148.91 (0.06%) | $148.93 | $148.14 | 20,253 | $419.46 M |
| 06/07/2024 | $148.66 | $148.96 (0.2%) | $150.03 | $147.79 | 20,019 | $419.60 M |
| 06/06/2024 | $150.65 | $149.99 (-0.44%) | $150.92 | $149.39 | 15,708 | $422.50 M |
| 06/05/2024 | $151.77 | $151.40 (-0.24%) | $151.77 | $149.75 | 16,756 | $426.47 M |
| 06/04/2024 | $150.01 | $150.97 (0.64%) | $151.06 | $149.54 | 16,433 | $425.26 M |
| 06/03/2024 | $149.83 | $150.01 (0.12%) | $150.12 | $147.66 | 36,433 | $422.55 M |
| 05/31/2024 | $149.11 | $150.04 (0.62%) | $151.68 | $149.11 | 18,547 | $422.64 M |
| 05/30/2024 | $148.71 | $149.88 (0.79%) | $149.97 | $148.00 | 33,764 | $422.19 M |
| 05/29/2024 | $148.50 | $148.70 (0.13%) | $149.22 | $148.46 | 15,691 | $418.86 M |
| 05/28/2024 | $152.17 | $149.58 (-1.7%) | $152.17 | $149.48 | 30,472 | $421.34 M |
| 05/24/2024 | $152.41 | $152.58 (0.11%) | $153.90 | $152.31 | 13,426 | $429.79 M |
| 05/23/2024 | $155.01 | $152.44 (-1.66%) | $155.01 | $151.19 | 20,162 | $429.40 M |
| 05/22/2024 | $155.00 | $155.07 (0.05%) | $155.28 | $154.26 | 8,864 | $436.81 M |
| 05/21/2024 | $154.90 | $156.74 (1.19%) | $157.08 | $154.70 | 30,665 | $441.51 M |
| 05/20/2024 | $156.01 | $155.49 (-0.33%) | $156.91 | $154.91 | 19,353 | $437.99 M |
| 05/17/2024 | $156.71 | $156.95 (0.15%) | $157.33 | $154.50 | 27,475 | $442.10 M |
| 05/16/2024 | $158.50 | $156.00 (-1.58%) | $158.50 | $155.00 | 27,343 | $439.43 M |
| 05/15/2024 | $158.96 | $158.67 (-0.18%) | $160.28 | $157.70 | 19,348 | $446.95 M |
| 05/14/2024 | $155.75 | $157.23 (0.95%) | $158.82 | $155.61 | 16,181 | $442.89 M |
| 05/13/2024 | $156.00 | $155.26 (-0.47%) | $157.05 | $155.07 | 15,289 | $437.34 M |
| 05/10/2024 | $156.10 | $154.69 (-0.9%) | $157.90 | $152.91 | 19,896 | $435.74 M |
| 05/09/2024 | $155.00 | $159.18 (2.7%) | $159.18 | $154.00 | 31,339 | $448.38 M |
| 05/08/2024 | $150.96 | $154.47 (2.33%) | $154.47 | $150.95 | 8,121 | $435.12 M |
| 05/07/2024 | $152.50 | $150.91 (-1.04%) | $152.50 | $150.91 | 7,982 | $425.09 M |
| 05/06/2024 | $152.23 | $152.20 (-0.02%) | $153.09 | $151.22 | 12,784 | $428.72 M |
| 05/03/2024 | $153.67 | $151.90 (-1.15%) | $153.67 | $150.52 | 16,662 | $438.84 M |
| 05/02/2024 | $150.62 | $151.92 (0.86%) | $152.53 | $150.62 | 15,589 | $438.90 M |
| 05/01/2024 | $150.20 | $150.50 (0.2%) | $152.32 | $149.15 | 18,475 | $434.80 M |
| 04/30/2024 | $149.44 | $149.22 (-0.15%) | $150.97 | $149.22 | 8,760 | $431.10 M |
| 04/29/2024 | $152.22 | $150.27 (-1.28%) | $152.22 | $149.28 | 9,247 | $434.13 M |
| 04/26/2024 | $150.40 | $151.49 (0.72%) | $152.79 | $149.20 | 8,322 | $437.66 M |
| 04/25/2024 | $148.92 | $150.98 (1.38%) | $150.98 | $148.84 | 10,508 | $436.18 M |
| 04/24/2024 | $152.36 | $151.70 (-0.43%) | $153.03 | $151.01 | 10,333 | $438.26 M |
| 04/23/2024 | $152.61 | $151.37 (-0.81%) | $154.11 | $151.37 | 9,438 | $437.31 M |
| 04/22/2024 | $150.12 | $151.86 (1.16%) | $153.76 | $150.00 | 27,808 | $438.73 M |
| 04/19/2024 | $147.80 | $150.83 (2.05%) | $151.55 | $147.80 | 10,727 | $435.75 M |
| 04/18/2024 | $147.96 | $148.40 (0.3%) | $148.50 | $147.96 | 8,842 | $428.73 M |
| 04/17/2024 | $149.48 | $147.89 (-1.06%) | $150.55 | $147.89 | 17,032 | $427.26 M |
| 04/16/2024 | $149.11 | $149.26 (0.1%) | $150.81 | $149.11 | 8,811 | $431.22 M |
| 04/15/2024 | $149.51 | $149.41 (-0.07%) | $149.86 | $148.74 | 10,832 | $431.65 M |
| 04/12/2024 | $148.25 | $150.57 (1.56%) | $151.53 | $148.25 | 13,023 | $435.00 M |
| 04/11/2024 | $149.95 | $150.11 (0.11%) | $150.47 | $149.76 | 10,836 | $433.67 M |
| 04/10/2024 | $150.48 | $150.45 (-0.02%) | $150.49 | $149.30 | 13,549 | $434.65 M |
| 04/09/2024 | $152.72 | $152.45 (-0.18%) | $153.00 | $152.14 | 7,791 | $440.43 M |
| 04/08/2024 | $150.79 | $152.22 (0.95%) | $153.94 | $150.79 | 12,248 | $439.77 M |
