Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $170.21 | $169.68 (-0.31%) | $170.21 | $169.57 | 7,223 | |
| 07/03/2024 | $171.95 | $170.49 (-0.85%) | $171.95 | $170.01 | 179,459 | $10.02 B |
| 07/02/2024 | $171.21 | $172.31 (0.64%) | $172.91 | $170.75 | 352,416 | $10.13 B |
| 07/01/2024 | $172.45 | $171.18 (-0.74%) | $172.66 | $170.49 | 370,890 | $10.06 B |
| 06/28/2024 | $171.37 | $172.23 (0.5%) | $173.42 | $171.03 | 668,624 | $10.13 B |
| 06/27/2024 | $169.86 | $171.20 (0.79%) | $171.38 | $169.42 | 396,562 | $10.06 B |
| 06/26/2024 | $168.92 | $169.26 (0.2%) | $170.56 | $167.35 | 418,708 | $9.95 B |
| 06/25/2024 | $169.00 | $169.54 (0.32%) | $169.69 | $167.68 | 359,156 | $9.97 B |
| 06/24/2024 | $169.19 | $168.68 (-0.3%) | $171.03 | $168.20 | 530,050 | $9.92 B |
| 06/21/2024 | $170.24 | $169.60 (-0.38%) | $170.36 | $168.35 | 1.95 M | $9.97 B |
| 06/20/2024 | $169.02 | $169.74 (0.43%) | $171.30 | $168.45 | 650,927 | $9.98 B |
| 06/18/2024 | $167.94 | $169.52 (0.94%) | $170.13 | $167.08 | 690,707 | $9.97 B |
| 06/17/2024 | $167.29 | $167.69 (0.24%) | $168.06 | $165.68 | 528,785 | $9.86 B |
| 06/14/2024 | $167.30 | $167.58 (0.17%) | $168.40 | $166.32 | 494,954 | $9.85 B |
| 06/13/2024 | $167.38 | $167.96 (0.35%) | $168.57 | $165.94 | 534,731 | $9.87 B |
| 06/12/2024 | $168.59 | $168.05 (-0.32%) | $169.44 | $167.73 | 372,237 | $9.88 B |
| 06/11/2024 | $166.93 | $166.61 (-0.19%) | $166.99 | $164.67 | 321,968 | $9.79 B |
| 06/10/2024 | $165.29 | $167.31 (1.22%) | $167.40 | $164.70 | 403,024 | $9.84 B |
| 06/07/2024 | $165.77 | $165.57 (-0.12%) | $166.70 | $164.45 | 303,304 | $9.73 B |
| 06/06/2024 | $166.31 | $165.77 (-0.32%) | $166.53 | $165.21 | 722,849 | $9.75 B |
| 06/05/2024 | $168.46 | $166.86 (-0.95%) | $168.46 | $166.23 | 330,721 | $9.81 B |
| 06/04/2024 | $166.16 | $167.81 (0.99%) | $168.47 | $165.27 | 421,479 | $9.87 B |
| 06/03/2024 | $169.55 | $166.91 (-1.56%) | $169.68 | $166.32 | 518,610 | $9.81 B |
| 05/31/2024 | $166.48 | $168.97 (1.5%) | $169.13 | $164.58 | 1.14 M | $9.93 B |
| 05/30/2024 | $168.31 | $167.30 (-0.6%) | $168.67 | $166.13 | 401,064 | $9.84 B |
| 05/29/2024 | $167.08 | $168.23 (0.69%) | $170.51 | $166.55 | 655,184 | $9.89 B |
| 05/28/2024 | $169.12 | $168.34 (-0.46%) | $170.00 | $167.34 | 497,025 | $9.90 B |
| 05/24/2024 | $170.56 | $169.90 (-0.39%) | $171.37 | $169.58 | 519,631 | $9.99 B |
| 05/23/2024 | $173.29 | $169.95 (-1.93%) | $173.29 | $168.80 | 580,419 | $9.99 B |
| 05/22/2024 | $173.11 | $173.22 (0.06%) | $174.64 | $172.42 | 493,641 | $10.18 B |
| 05/21/2024 | $174.28 | $173.44 (-0.48%) | $174.28 | $172.07 | 549,750 | $10.20 B |
| 05/20/2024 | $173.74 | $174.25 (0.29%) | $175.32 | $173.50 | 427,548 | $10.24 B |
| 05/17/2024 | $173.78 | $174.13 (0.2%) | $174.73 | $172.97 | 456,512 | $10.24 B |
| 05/16/2024 | $175.97 | $173.83 (-1.22%) | $175.97 | $172.88 | 511,940 | $10.22 B |
| 05/15/2024 | $172.39 | $175.05 (1.54%) | $175.20 | $172.00 | 582,331 | $10.29 B |
| 05/14/2024 | $172.47 | $171.93 (-0.31%) | $172.79 | $170.50 | 493,562 | $10.11 B |
| 05/13/2024 | $171.29 | $171.40 (0.06%) | $172.92 | $170.87 | 451,777 | $10.08 B |
| 05/10/2024 | $171.42 | $171.62 (0.12%) | $172.20 | $170.79 | 313,444 | $10.09 B |
| 05/09/2024 | $171.54 | $171.04 (-0.29%) | $172.43 | $170.49 | 354,570 | $10.06 B |
| 05/08/2024 | $168.10 | $171.76 (2.18%) | $172.29 | $167.69 | 540,977 | $10.10 B |
| 05/07/2024 | $169.29 | $168.32 (-0.57%) | $169.88 | $167.92 | 351,454 | $9.90 B |
| 05/06/2024 | $166.41 | $168.58 (1.3%) | $168.84 | $165.63 | 511,543 | $9.91 B |
| 05/03/2024 | $168.11 | $165.94 (-1.29%) | $168.68 | $165.37 | 637,762 | $9.76 B |
| 05/02/2024 | $167.53 | $166.07 (-0.87%) | $167.55 | $163.12 | 785,517 | $9.76 B |
| 05/01/2024 | $164.55 | $166.62 (1.26%) | $170.25 | $164.46 | 1.05 M | $9.80 B |
| 04/30/2024 | $162.25 | $165.31 (1.89%) | $170.00 | $159.01 | 2.06 M | $9.72 B |
| 04/29/2024 | $183.86 | $182.13 (-0.94%) | $186.37 | $180.58 | 1.04 M | $10.71 B |
| 04/26/2024 | $182.51 | $181.94 (-0.31%) | $183.27 | $181.88 | 391,847 | $10.70 B |
| 04/25/2024 | $181.11 | $181.85 (0.41%) | $183.48 | $180.51 | 645,749 | $10.69 B |
| 04/24/2024 | $181.41 | $182.35 (0.52%) | $182.46 | $179.40 | 497,817 | $10.72 B |
| 04/23/2024 | $179.93 | $180.23 (0.17%) | $181.54 | $179.71 | 419,512 | $10.60 B |
| 04/22/2024 | $178.81 | $179.55 (0.41%) | $180.72 | $177.59 | 424,985 | $10.56 B |
| 04/19/2024 | $179.61 | $177.33 (-1.27%) | $179.72 | $176.94 | 422,724 | $10.42 B |
| 04/18/2024 | $182.11 | $179.59 (-1.38%) | $182.68 | $179.36 | 366,669 | $10.56 B |
| 04/17/2024 | $183.80 | $181.30 (-1.36%) | $184.02 | $181.28 | 377,016 | $10.66 B |
| 04/16/2024 | $184.29 | $183.06 (-0.67%) | $184.47 | $182.87 | 244,071 | $10.76 B |
| 04/15/2024 | $189.67 | $183.78 (-3.11%) | $189.67 | $183.71 | 402,499 | $10.80 B |
| 04/12/2024 | $190.16 | $187.99 (-1.14%) | $190.17 | $187.65 | 292,906 | $11.05 B |
| 04/11/2024 | $191.92 | $192.09 (0.09%) | $192.98 | $190.13 | 304,090 | $11.29 B |
| 04/10/2024 | $194.19 | $191.13 (-1.58%) | $194.19 | $189.77 | 329,915 | $11.24 B |
| 04/09/2024 | $193.01 | $196.07 (1.59%) | $196.35 | $192.91 | 525,166 | $11.53 B |
| 04/08/2024 | $191.82 | $191.69 (-0.07%) | $194.58 | $191.21 | 507,909 | $11.27 B |
| 04/05/2024 | $189.43 | $192.42 (1.58%) | $192.66 | $189.23 | 323,607 | $11.31 B |
