Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $144.72 | $139.63 (-3.52%) | $147.75 | $139.12 | 128,705 | $2.82 B |
| 07/03/2024 | $135.70 | $144.15 (6.23%) | $145.05 | $135.70 | 80,733 | $2.92 B |
| 07/02/2024 | $135.00 | $135.63 (0.47%) | $137.35 | $132.76 | 98,897 | $2.74 B |
| 07/01/2024 | $140.56 | $135.82 (-3.37%) | $141.28 | $134.70 | 138,650 | $2.75 B |
| 06/28/2024 | $138.91 | $139.33 (0.3%) | $143.53 | $135.49 | 295,924 | $2.82 B |
| 06/27/2024 | $135.69 | $137.49 (1.33%) | $137.99 | $134.65 | 107,346 | $2.78 B |
| 06/26/2024 | $135.64 | $135.91 (0.2%) | $138.45 | $134.47 | 148,757 | $2.75 B |
| 06/25/2024 | $131.68 | $136.00 (3.28%) | $136.23 | $130.25 | 112,263 | $2.75 B |
| 06/24/2024 | $132.50 | $131.12 (-1.04%) | $134.02 | $130.52 | 96,330 | $2.65 B |
| 06/21/2024 | $133.44 | $132.22 (-0.91%) | $133.93 | $126.07 | 201,059 | $2.67 B |
| 06/20/2024 | $136.50 | $133.93 (-1.88%) | $139.78 | $133.43 | 138,672 | $2.71 B |
| 06/18/2024 | $134.34 | $136.31 (1.47%) | $136.95 | $133.20 | 134,663 | $2.76 B |
| 06/17/2024 | $129.60 | $134.42 (3.72%) | $135.34 | $127.50 | 106,451 | $2.72 B |
| 06/14/2024 | $134.58 | $133.45 (-0.84%) | $137.58 | $132.61 | 123,905 | $2.70 B |
| 06/13/2024 | $135.16 | $137.31 (1.59%) | $138.35 | $132.94 | 133,907 | $2.78 B |
| 06/12/2024 | $129.35 | $135.27 (4.58%) | $140.31 | $129.15 | 257,858 | $2.74 B |
| 06/11/2024 | $127.81 | $125.06 (-2.15%) | $130.67 | $124.55 | 227,209 | $2.53 B |
| 06/10/2024 | $126.72 | $129.58 (2.26%) | $132.50 | $125.81 | 241,648 | $2.62 B |
| 06/07/2024 | $129.24 | $128.15 (-0.84%) | $131.00 | $126.64 | 205,609 | $2.59 B |
| 06/06/2024 | $136.21 | $131.16 (-3.71%) | $136.69 | $130.44 | 111,048 | $2.65 B |
| 06/05/2024 | $136.00 | $137.73 (1.27%) | $139.46 | $134.15 | 164,635 | $2.79 B |
| 06/04/2024 | $147.77 | $134.97 (-8.66%) | $147.77 | $133.57 | 290,210 | $2.73 B |
| 06/03/2024 | $153.51 | $146.89 (-4.31%) | $155.45 | $143.91 | 152,146 | $2.97 B |
| 05/31/2024 | $154.50 | $152.45 (-1.33%) | $159.00 | $148.19 | 168,912 | $3.08 B |
| 05/30/2024 | $150.23 | $154.65 (2.94%) | $157.33 | $150.00 | 102,552 | $3.13 B |
| 05/29/2024 | $153.18 | $151.89 (-0.84%) | $155.90 | $150.00 | 117,886 | $3.07 B |
| 05/28/2024 | $161.25 | $156.17 (-3.15%) | $162.50 | $155.33 | 133,936 | $3.16 B |
| 05/24/2024 | $160.31 | $160.50 (0.12%) | $162.38 | $158.79 | 256,305 | $3.25 B |
| 05/23/2024 | $162.44 | $158.67 (-2.32%) | $164.27 | $157.34 | 129,465 | $3.21 B |
| 05/22/2024 | $159.63 | $159.95 (0.2%) | $161.40 | $156.89 | 93,518 | $3.24 B |
| 05/21/2024 | $158.40 | $159.17 (0.49%) | $160.45 | $153.53 | 132,023 | $3.22 B |
| 05/20/2024 | $159.82 | $158.68 (-0.71%) | $162.48 | $157.45 | 150,900 | $3.21 B |
| 05/17/2024 | $163.69 | $159.95 (-2.28%) | $164.19 | $158.18 | 170,507 | $3.24 B |
| 05/16/2024 | $175.02 | $162.20 (-7.32%) | $175.94 | $161.31 | 176,756 | $3.28 B |
| 05/15/2024 | $167.77 | $174.64 (4.09%) | $178.01 | $167.43 | 188,624 | $3.53 B |
| 05/14/2024 | $163.02 | $165.40 (1.46%) | $166.87 | $156.36 | 222,802 | $3.35 B |
| 05/13/2024 | $183.10 | $162.95 (-11%) | $184.38 | $162.61 | 328,545 | $3.30 B |
| 05/10/2024 | $178.96 | $182.31 (1.87%) | $183.87 | $175.39 | 143,981 | $3.69 B |
| 05/09/2024 | $176.45 | $178.20 (0.99%) | $181.49 | $174.02 | 198,157 | $3.60 B |
| 05/08/2024 | $171.82 | $174.84 (1.76%) | $175.99 | $169.12 | 148,108 | $3.54 B |
| 05/07/2024 | $170.00 | $170.96 (0.56%) | $172.62 | $167.69 | 175,444 | $3.46 B |
| 05/06/2024 | $164.82 | $168.83 (2.43%) | $174.81 | $161.99 | 206,718 | $3.41 B |
| 05/03/2024 | $150.17 | $161.39 (7.47%) | $171.50 | $148.99 | 387,484 | $3.26 B |
| 05/02/2024 | $134.67 | $136.86 (1.63%) | $137.28 | $133.21 | 183,456 | $2.77 B |
| 05/01/2024 | $134.55 | $132.54 (-1.49%) | $136.00 | $128.77 | 144,532 | $2.68 B |
| 04/30/2024 | $134.83 | $135.12 (0.22%) | $139.46 | $134.83 | 211,268 | $2.73 B |
| 04/29/2024 | $132.00 | $134.98 (2.26%) | $137.56 | $131.38 | 141,791 | $2.73 B |
| 04/26/2024 | $128.21 | $131.11 (2.26%) | $133.34 | $128.21 | 126,885 | $2.65 B |
| 04/25/2024 | $125.96 | $127.55 (1.26%) | $127.56 | $121.68 | 106,633 | $2.58 B |
| 04/24/2024 | $128.54 | $128.71 (0.13%) | $130.94 | $126.48 | 185,594 | $2.60 B |
| 04/23/2024 | $118.97 | $127.65 (7.3%) | $128.32 | $118.93 | 167,893 | $2.58 B |
| 04/22/2024 | $116.14 | $117.68 (1.33%) | $118.41 | $115.12 | 62,830 | $2.38 B |
| 04/19/2024 | $115.28 | $115.51 (0.2%) | $117.41 | $112.73 | 123,610 | $2.34 B |
| 04/18/2024 | $118.00 | $115.87 (-1.81%) | $118.84 | $115.15 | 66,346 | $2.34 B |
| 04/17/2024 | $121.67 | $116.71 (-4.08%) | $121.67 | $114.69 | 94,467 | $2.36 B |
| 04/16/2024 | $119.00 | $120.67 (1.4%) | $121.21 | $114.82 | 159,356 | $2.44 B |
| 04/15/2024 | $123.87 | $119.75 (-3.33%) | $126.06 | $119.64 | 88,262 | $2.42 B |
| 04/12/2024 | $124.44 | $123.45 (-0.8%) | $126.12 | $122.62 | 98,925 | $2.50 B |
| 04/11/2024 | $123.21 | $125.39 (1.77%) | $126.26 | $121.34 | 92,801 | $2.54 B |
| 04/10/2024 | $123.69 | $123.72 (0.02%) | $127.80 | $121.00 | 137,281 | $2.50 B |
| 04/09/2024 | $134.69 | $125.53 (-6.8%) | $136.34 | $123.73 | 212,223 | $2.54 B |
| 04/08/2024 | $136.43 | $133.97 (-1.8%) | $138.56 | $132.57 | 181,577 | $2.71 B |
