Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $121.93 | $122.76 (0.68%) | $122.78 | $121.93 | 10,525 | |
| 07/01/2024 | $123.39 | $121.43 (-1.59%) | $123.61 | $121.18 | 78,576 | $3.02 B |
| 06/28/2024 | $123.90 | $123.59 (-0.25%) | $124.80 | $122.86 | 256,259 | $3.08 B |
| 06/27/2024 | $123.92 | $122.89 (-0.83%) | $124.13 | $121.88 | 83,514 | $3.06 B |
| 06/26/2024 | $123.01 | $123.51 (0.41%) | $124.04 | $122.54 | 88,788 | $3.07 B |
| 06/25/2024 | $124.13 | $123.70 (-0.35%) | $124.13 | $122.28 | 96,338 | $3.08 B |
| 06/24/2024 | $123.79 | $124.36 (0.46%) | $125.32 | $123.36 | 75,411 | $3.10 B |
| 06/21/2024 | $121.60 | $123.24 (1.35%) | $123.42 | $121.28 | 346,111 | $3.07 B |
| 06/20/2024 | $122.52 | $121.98 (-0.44%) | $123.95 | $121.83 | 105,378 | $3.04 B |
| 06/18/2024 | $123.45 | $123.26 (-0.15%) | $124.46 | $123.26 | 108,740 | $3.07 B |
| 06/17/2024 | $122.82 | $123.76 (0.77%) | $124.17 | $121.93 | 73,428 | $3.08 B |
| 06/14/2024 | $123.77 | $122.91 (-0.69%) | $124.72 | $121.61 | 97,840 | $3.06 B |
| 06/13/2024 | $126.91 | $125.53 (-1.09%) | $126.91 | $124.66 | 89,690 | $3.12 B |
| 06/12/2024 | $127.89 | $127.40 (-0.38%) | $128.58 | $126.47 | 100,092 | $3.17 B |
| 06/11/2024 | $124.40 | $124.90 (0.4%) | $125.26 | $122.66 | 240,522 | $3.11 B |
| 06/10/2024 | $125.13 | $124.51 (-0.5%) | $125.79 | $122.82 | 302,095 | $3.10 B |
| 06/07/2024 | $128.09 | $126.25 (-1.44%) | $128.64 | $126.17 | 77,272 | $3.14 B |
| 06/06/2024 | $130.19 | $129.23 (-0.74%) | $130.33 | $128.73 | 63,551 | $3.22 B |
| 06/05/2024 | $128.61 | $130.98 (1.84%) | $130.99 | $128.11 | 81,417 | $3.26 B |
| 06/04/2024 | $127.77 | $128.41 (0.5%) | $129.04 | $127.77 | 87,443 | $3.20 B |
| 06/03/2024 | $131.37 | $128.53 (-2.16%) | $131.40 | $127.59 | 85,279 | $3.20 B |
| 05/31/2024 | $126.81 | $130.80 (3.15%) | $131.06 | $126.35 | 216,730 | $3.26 B |
| 05/30/2024 | $126.46 | $126.87 (0.32%) | $127.10 | $125.49 | 220,656 | $3.16 B |
| 05/29/2024 | $126.96 | $125.80 (-0.91%) | $127.40 | $125.52 | 104,884 | $3.13 B |
| 05/28/2024 | $130.04 | $128.46 (-1.22%) | $130.04 | $127.56 | 70,971 | $3.20 B |
| 05/24/2024 | $128.70 | $129.49 (0.61%) | $129.50 | $127.93 | 89,155 | $3.22 B |
| 05/23/2024 | $130.12 | $127.79 (-1.79%) | $130.42 | $127.33 | 150,829 | $3.18 B |
| 05/22/2024 | $129.74 | $130.12 (0.29%) | $130.74 | $129.05 | 121,760 | $3.24 B |
| 05/21/2024 | $129.15 | $130.34 (0.92%) | $130.52 | $128.07 | 152,153 | $3.24 B |
| 05/20/2024 | $129.80 | $129.07 (-0.56%) | $130.18 | $128.30 | 86,526 | $3.21 B |
| 05/17/2024 | $130.67 | $129.50 (-0.9%) | $130.84 | $129.06 | 76,970 | $3.22 B |
| 05/16/2024 | $131.57 | $130.33 (-0.94%) | $131.84 | $129.96 | 85,507 | $3.24 B |
| 05/15/2024 | $132.54 | $131.58 (-0.72%) | $133.59 | $130.97 | 143,107 | $3.28 B |
| 05/14/2024 | $130.28 | $131.40 (0.86%) | $131.62 | $129.06 | 164,621 | $3.27 B |
| 05/13/2024 | $131.09 | $128.95 (-1.63%) | $131.09 | $126.73 | 91,727 | $3.21 B |
| 05/10/2024 | $130.30 | $131.22 (0.71%) | $133.71 | $127.54 | 189,026 | $3.27 B |
| 05/09/2024 | $125.68 | $126.30 (0.49%) | $126.38 | $124.44 | 140,413 | $3.14 B |
| 05/08/2024 | $123.92 | $125.09 (0.94%) | $126.00 | $123.92 | 106,561 | $3.11 B |
| 05/07/2024 | $124.10 | $124.96 (0.69%) | $126.51 | $124.10 | 73,693 | $3.11 B |
| 05/06/2024 | $122.70 | $124.40 (1.39%) | $124.57 | $122.47 | 59,409 | $3.09 B |
| 05/03/2024 | $122.70 | $121.71 (-0.81%) | $122.70 | $121.45 | 77,232 | $3.03 B |
| 05/02/2024 | $121.56 | $121.70 (0.12%) | $122.62 | $120.62 | 86,293 | $3.03 B |
| 05/01/2024 | $120.50 | $120.44 (-0.05%) | $121.61 | $119.09 | 122,044 | $2.99 B |
| 04/30/2024 | $120.67 | $120.00 (-0.56%) | $120.85 | $119.86 | 103,533 | $2.98 B |
| 04/29/2024 | $121.00 | $121.19 (0.16%) | $122.67 | $120.88 | 60,183 | $3.01 B |
| 04/26/2024 | $120.29 | $121.12 (0.69%) | $122.11 | $120.29 | 64,800 | $3.01 B |
| 04/25/2024 | $121.26 | $120.10 (-0.96%) | $121.37 | $120.09 | 95,705 | $2.99 B |
| 04/24/2024 | $122.29 | $122.04 (-0.2%) | $122.92 | $121.37 | 74,262 | $3.03 B |
| 04/23/2024 | $121.72 | $122.95 (1.01%) | $123.46 | $121.72 | 58,158 | $3.06 B |
| 04/22/2024 | $122.08 | $121.66 (-0.34%) | $123.12 | $121.53 | 88,923 | $3.03 B |
| 04/19/2024 | $120.34 | $122.28 (1.61%) | $122.84 | $120.34 | 67,137 | $3.04 B |
| 04/18/2024 | $120.66 | $120.82 (0.13%) | $121.92 | $119.58 | 69,221 | $3.00 B |
| 04/17/2024 | $121.77 | $120.52 (-1.03%) | $122.21 | $120.38 | 76,638 | $3.00 B |
| 04/16/2024 | $120.83 | $120.97 (0.12%) | $121.61 | $120.20 | 50,114 | $3.01 B |
| 04/15/2024 | $122.98 | $121.79 (-0.97%) | $122.98 | $121.02 | 56,276 | $3.03 B |
| 04/12/2024 | $123.21 | $122.66 (-0.45%) | $123.95 | $121.30 | 75,290 | $3.05 B |
| 04/11/2024 | $122.77 | $124.00 (1%) | $124.18 | $121.33 | 80,318 | $3.08 B |
| 04/10/2024 | $122.62 | $122.18 (-0.36%) | $124.18 | $121.26 | 80,903 | $3.04 B |
| 04/09/2024 | $124.71 | $125.60 (0.71%) | $125.91 | $124.26 | 40,084 | $3.12 B |
| 04/08/2024 | $125.30 | $124.35 (-0.76%) | $127.40 | $124.15 | 55,136 | $3.09 B |
| 04/05/2024 | $123.29 | $124.77 (1.2%) | $124.78 | $122.83 | 71,852 | $3.10 B |
| 04/04/2024 | $126.81 | $123.77 (-2.4%) | $126.81 | $123.77 | 70,861 | $3.08 B |
| 04/03/2024 | $124.43 | $125.75 (1.06%) | $126.79 | $124.41 | 91,334 | $3.13 B |
| 04/02/2024 | $125.76 | $125.52 (-0.19%) | $126.43 | $123.72 | 91,380 | $3.12 B |
