Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $132.49 | $136.61 (3.11%) | $136.73 | $132.46 | 972,587 | $20.57 B |
| 07/01/2024 | $134.48 | $133.54 (-0.7%) | $135.23 | $130.30 | 1.35 M | $20.10 B |
| 06/28/2024 | $135.31 | $135.40 (0.07%) | $138.02 | $133.13 | 5.72 M | $20.38 B |
| 06/27/2024 | $131.10 | $134.48 (2.58%) | $135.42 | $131.10 | 1.10 M | $20.25 B |
| 06/26/2024 | $134.41 | $133.23 (-0.88%) | $135.00 | $131.53 | 904,168 | $20.06 B |
| 06/25/2024 | $131.89 | $134.54 (2.01%) | $134.88 | $129.64 | 1.25 M | $20.25 B |
| 06/24/2024 | $132.06 | $131.31 (-0.57%) | $134.30 | $131.29 | 1.23 M | $19.77 B |
| 06/21/2024 | $133.27 | $133.55 (0.21%) | $134.03 | $130.79 | 1.69 M | $20.11 B |
| 06/20/2024 | $137.20 | $133.33 (-2.82%) | $137.43 | $132.42 | 1.19 M | $20.07 B |
| 06/18/2024 | $135.30 | $137.73 (1.8%) | $139.69 | $134.63 | 1.34 M | $20.74 B |
| 06/17/2024 | $133.93 | $135.61 (1.25%) | $136.30 | $132.68 | 1.12 M | $20.42 B |
| 06/14/2024 | $135.18 | $133.90 (-0.95%) | $136.28 | $132.83 | 1.08 M | $20.16 B |
| 06/13/2024 | $136.17 | $137.33 (0.85%) | $138.27 | $135.26 | 1.14 M | $20.67 B |
| 06/12/2024 | $135.24 | $137.75 (1.86%) | $139.81 | $133.60 | 1.42 M | $20.74 B |
| 06/11/2024 | $131.38 | $131.28 (-0.08%) | $131.61 | $129.16 | 976,958 | $19.76 B |
| 06/10/2024 | $128.55 | $132.43 (3.02%) | $133.05 | $127.60 | 1.16 M | $19.94 B |
| 06/07/2024 | $129.94 | $130.08 (0.11%) | $131.29 | $128.13 | 832,533 | $19.58 B |
| 06/06/2024 | $131.41 | $130.83 (-0.44%) | $132.75 | $129.17 | 1.41 M | $19.70 B |
| 06/05/2024 | $128.63 | $132.30 (2.85%) | $132.76 | $127.91 | 1.41 M | $19.92 B |
| 06/04/2024 | $125.06 | $126.39 (1.06%) | $127.41 | $124.65 | 1.38 M | $19.03 B |
| 06/03/2024 | $129.05 | $126.09 (-2.29%) | $129.15 | $123.62 | 959,116 | $18.98 B |
| 05/31/2024 | $130.19 | $126.35 (-2.95%) | $131.15 | $122.98 | 2.64 M | $19.02 B |
| 05/30/2024 | $129.07 | $130.14 (0.83%) | $131.02 | $129.00 | 944,130 | $19.59 B |
| 05/29/2024 | $128.26 | $128.92 (0.51%) | $130.47 | $128.26 | 1.31 M | $19.41 B |
| 05/28/2024 | $133.75 | $131.41 (-1.75%) | $133.80 | $130.87 | 1.57 M | $19.78 B |
| 05/24/2024 | $129.66 | $132.29 (2.03%) | $132.71 | $128.11 | 1.05 M | $19.92 B |
| 05/23/2024 | $133.50 | $128.35 (-3.86%) | $134.62 | $127.31 | 1.72 M | $19.32 B |
| 05/22/2024 | $131.93 | $131.01 (-0.7%) | $132.65 | $130.25 | 1.28 M | $19.72 B |
| 05/21/2024 | $128.72 | $130.59 (1.45%) | $132.60 | $128.72 | 805,106 | $19.66 B |
| 05/20/2024 | $129.78 | $132.86 (2.37%) | $133.55 | $129.78 | 1.20 M | $20.00 B |
| 05/17/2024 | $131.79 | $129.50 (-1.74%) | $131.85 | $128.38 | 758,254 | $19.50 B |
| 05/16/2024 | $133.84 | $130.57 (-2.44%) | $133.98 | $130.29 | 1.20 M | $19.66 B |
| 05/15/2024 | $131.92 | $133.96 (1.55%) | $135.19 | $130.32 | 1.29 M | $20.17 B |
| 05/14/2024 | $128.53 | $130.22 (1.31%) | $130.57 | $128.31 | 1.08 M | $19.60 B |
| 05/13/2024 | $131.78 | $128.79 (-2.27%) | $131.78 | $128.77 | 914,261 | $19.39 B |
| 05/10/2024 | $130.43 | $131.55 (0.86%) | $132.04 | $129.88 | 1.45 M | $19.80 B |
| 05/09/2024 | $129.98 | $129.38 (-0.46%) | $130.40 | $129.10 | 1.23 M | $19.48 B |
| 05/08/2024 | $130.63 | $130.01 (-0.47%) | $131.78 | $128.39 | 1.54 M | $19.57 B |
| 05/07/2024 | $134.59 | $132.70 (-1.4%) | $135.41 | $132.60 | 1.11 M | $19.98 B |
| 05/06/2024 | $132.98 | $133.90 (0.69%) | $134.13 | $132.54 | 1.31 M | $20.16 B |
| 05/03/2024 | $131.13 | $131.80 (0.51%) | $134.60 | $131.13 | 1.60 M | $19.84 B |
| 05/02/2024 | $126.65 | $126.60 (-0.04%) | $127.19 | $123.79 | 1.32 M | $19.06 B |
| 05/01/2024 | $127.52 | $123.31 (-3.3%) | $129.84 | $122.04 | 2.96 M | $18.56 B |
| 04/30/2024 | $135.95 | $132.92 (-2.23%) | $138.69 | $132.87 | 2.33 M | $20.01 B |
| 04/29/2024 | $131.54 | $136.06 (3.44%) | $136.17 | $131.54 | 1.87 M | $20.48 B |
| 04/26/2024 | $129.41 | $132.60 (2.47%) | $133.81 | $129.24 | 1.07 M | $19.96 B |
| 04/25/2024 | $125.95 | $128.54 (2.06%) | $129.76 | $122.23 | 1.34 M | $19.35 B |
| 04/24/2024 | $128.84 | $127.84 (-0.78%) | $129.95 | $125.33 | 1.37 M | $19.25 B |
| 04/23/2024 | $124.56 | $126.17 (1.29%) | $127.88 | $124.11 | 993,265 | $18.99 B |
| 04/22/2024 | $124.17 | $124.04 (-0.1%) | $125.33 | $120.36 | 1.23 M | $18.67 B |
| 04/19/2024 | $126.08 | $122.20 (-3.08%) | $127.17 | $120.92 | 1.69 M | $18.40 B |
| 04/18/2024 | $128.15 | $127.09 (-0.83%) | $130.04 | $126.41 | 1.37 M | $19.13 B |
| 04/17/2024 | $129.67 | $129.25 (-0.32%) | $131.55 | $128.36 | 1.66 M | $19.46 B |
| 04/16/2024 | $131.08 | $131.00 (-0.06%) | $132.74 | $129.86 | 1.16 M | $19.72 B |
| 04/15/2024 | $135.09 | $131.67 (-2.53%) | $135.76 | $130.32 | 1.51 M | $19.82 B |
| 04/12/2024 | $135.93 | $132.87 (-2.25%) | $137.64 | $132.55 | 1.24 M | $20.00 B |
| 04/11/2024 | $137.59 | $139.09 (1.09%) | $139.31 | $135.05 | 720,607 | $20.94 B |
| 04/10/2024 | $135.80 | $136.05 (0.18%) | $139.62 | $135.80 | 903,894 | $20.48 B |
| 04/09/2024 | $138.68 | $139.14 (0.33%) | $139.28 | $135.76 | 991,569 | $20.95 B |
| 04/08/2024 | $138.83 | $136.91 (-1.38%) | $139.67 | $136.34 | 862,569 | $20.61 B |
| 04/05/2024 | $136.13 | $138.85 (2%) | $139.88 | $135.19 | 940,792 | $20.90 B |
| 04/04/2024 | $142.27 | $135.28 (-4.91%) | $143.82 | $134.67 | 1.75 M | $20.37 B |
| 04/03/2024 | $136.98 | $140.41 (2.5%) | $141.81 | $136.98 | 665,526 | $21.14 B |
