Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $159.00 | $159.87 (0.55%) | $160.81 | $156.75 | 108,792 | $4.37 B |
| 07/02/2024 | $155.37 | $158.68 (2.13%) | $158.78 | $152.80 | 241,880 | $4.34 B |
| 07/01/2024 | $156.32 | $155.22 (-0.7%) | $156.64 | $151.16 | 188,866 | $4.25 B |
| 06/28/2024 | $154.36 | $156.77 (1.56%) | $159.45 | $154.36 | 505,104 | $4.29 B |
| 06/27/2024 | $151.94 | $153.40 (0.96%) | $154.29 | $150.83 | 216,970 | $4.20 B |
| 06/26/2024 | $150.30 | $152.75 (1.63%) | $153.91 | $150.01 | 328,090 | $4.18 B |
| 06/25/2024 | $148.99 | $150.96 (1.32%) | $152.68 | $147.90 | 290,111 | $4.13 B |
| 06/24/2024 | $148.42 | $148.45 (0.02%) | $149.30 | $146.16 | 222,262 | $4.06 B |
| 06/21/2024 | $145.63 | $148.99 (2.31%) | $150.57 | $143.60 | 340,128 | $4.08 B |
| 06/20/2024 | $146.68 | $146.66 (-0.01%) | $148.16 | $144.44 | 352,684 | $4.01 B |
| 06/18/2024 | $150.85 | $147.17 (-2.44%) | $152.08 | $147.01 | 240,136 | $4.03 B |
| 06/17/2024 | $150.18 | $151.14 (0.64%) | $151.90 | $147.38 | 256,478 | $4.13 B |
| 06/14/2024 | $151.85 | $150.00 (-1.22%) | $152.72 | $149.13 | 365,462 | $4.10 B |
| 06/13/2024 | $151.40 | $154.39 (1.97%) | $155.47 | $150.32 | 642,966 | $4.22 B |
| 06/12/2024 | $152.35 | $152.09 (-0.17%) | $153.90 | $147.80 | 469,321 | $4.16 B |
| 06/11/2024 | $147.88 | $148.55 (0.45%) | $150.23 | $145.04 | 420,054 | $4.06 B |
| 06/10/2024 | $148.40 | $148.48 (0.05%) | $151.00 | $146.63 | 551,906 | $4.06 B |
| 06/07/2024 | $151.43 | $149.91 (-1%) | $153.89 | $145.75 | 1.45 M | $4.10 B |
| 06/06/2024 | $165.05 | $164.74 (-0.19%) | $165.59 | $161.84 | 384,067 | $4.51 B |
| 06/05/2024 | $164.75 | $165.87 (0.68%) | $167.66 | $162.95 | 286,201 | $4.54 B |
| 06/04/2024 | $166.00 | $163.11 (-1.74%) | $166.00 | $162.57 | 538,567 | $4.46 B |
| 06/03/2024 | $164.03 | $166.14 (1.29%) | $166.29 | $161.55 | 467,732 | $4.55 B |
| 05/31/2024 | $163.21 | $163.67 (0.28%) | $165.76 | $160.02 | 337,918 | $4.48 B |
| 05/30/2024 | $161.85 | $163.38 (0.95%) | $165.74 | $161.16 | 333,752 | $4.47 B |
| 05/29/2024 | $155.00 | $160.84 (3.77%) | $162.72 | $153.67 | 397,585 | $4.40 B |
| 05/28/2024 | $166.90 | $158.52 (-5.02%) | $167.20 | $156.03 | 586,268 | $4.34 B |
| 05/24/2024 | $169.46 | $166.30 (-1.86%) | $171.00 | $165.86 | 198,163 | $4.55 B |
| 05/23/2024 | $175.21 | $168.49 (-3.84%) | $175.31 | $166.43 | 294,117 | $4.61 B |
| 05/22/2024 | $169.75 | $173.33 (2.11%) | $173.69 | $167.51 | 355,962 | $4.74 B |
| 05/21/2024 | $166.78 | $167.74 (0.58%) | $169.71 | $165.80 | 369,977 | $4.59 B |
| 05/20/2024 | $169.82 | $169.61 (-0.12%) | $171.75 | $161.69 | 617,754 | $4.64 B |
| 05/17/2024 | $170.85 | $173.40 (1.49%) | $173.71 | $169.10 | 236,405 | $4.74 B |
| 05/16/2024 | $174.87 | $169.61 (-3.01%) | $175.41 | $167.77 | 635,488 | $4.64 B |
| 05/15/2024 | $169.69 | $174.87 (3.05%) | $175.21 | $168.07 | 441,161 | $4.78 B |
| 05/14/2024 | $159.75 | $168.06 (5.2%) | $168.72 | $158.99 | 472,244 | $4.60 B |
| 05/13/2024 | $163.39 | $159.82 (-2.18%) | $164.18 | $159.05 | 458,274 | $4.37 B |
| 05/10/2024 | $160.49 | $160.27 (-0.14%) | $163.08 | $159.79 | 335,696 | $4.38 B |
| 05/09/2024 | $163.93 | $158.49 (-3.32%) | $164.20 | $157.41 | 1.16 M | $4.34 B |
| 05/08/2024 | $163.22 | $163.77 (0.34%) | $164.90 | $162.24 | 280,312 | $4.48 B |
| 05/07/2024 | $162.92 | $165.93 (1.85%) | $167.45 | $162.03 | 384,142 | $4.54 B |
| 05/06/2024 | $161.64 | $163.33 (1.05%) | $163.97 | $158.65 | 384,896 | $4.47 B |
| 05/03/2024 | $162.40 | $161.23 (-0.72%) | $163.45 | $158.09 | 336,436 | $4.41 B |
| 05/02/2024 | $159.68 | $159.73 (0.03%) | $162.89 | $154.81 | 570,749 | $4.37 B |
| 05/01/2024 | $156.07 | $154.66 (-0.9%) | $158.69 | $153.01 | 691,289 | $4.23 B |
| 04/30/2024 | $157.00 | $159.38 (1.52%) | $160.71 | $155.02 | 684,686 | $4.36 B |
| 04/29/2024 | $151.81 | $157.45 (3.72%) | $159.62 | $150.41 | 741,965 | $4.31 B |
| 04/26/2024 | $153.73 | $150.91 (-1.83%) | $154.54 | $144.02 | 1.65 M | $4.13 B |
| 04/25/2024 | $130.28 | $155.55 (19.4%) | $156.41 | $129.91 | 3.13 M | $4.26 B |
| 04/24/2024 | $124.00 | $120.91 (-2.49%) | $128.65 | $120.42 | 814,640 | $3.31 B |
| 04/23/2024 | $122.62 | $123.68 (0.86%) | $126.34 | $120.80 | 316,141 | $3.38 B |
| 04/22/2024 | $117.38 | $120.27 (2.46%) | $120.48 | $116.20 | 284,058 | $3.29 B |
| 04/19/2024 | $120.64 | $116.32 (-3.58%) | $121.80 | $115.02 | 338,965 | $3.18 B |
| 04/18/2024 | $119.97 | $122.08 (1.76%) | $124.49 | $117.00 | 297,006 | $3.34 B |
| 04/17/2024 | $121.89 | $120.09 (-1.48%) | $124.45 | $119.30 | 325,660 | $3.29 B |
| 04/16/2024 | $119.11 | $121.39 (1.91%) | $121.81 | $118.50 | 177,619 | $3.32 B |
| 04/15/2024 | $119.82 | $118.50 (-1.1%) | $121.42 | $117.92 | 226,805 | $3.24 B |
| 04/12/2024 | $123.21 | $119.98 (-2.62%) | $123.21 | $119.17 | 146,193 | $3.28 B |
| 04/11/2024 | $123.94 | $124.84 (0.73%) | $125.22 | $122.03 | 131,466 | $3.42 B |
| 04/10/2024 | $120.23 | $123.16 (2.44%) | $124.12 | $119.81 | 297,283 | $3.37 B |
| 04/09/2024 | $126.27 | $125.24 (-0.82%) | $127.52 | $124.45 | 195,451 | $3.43 B |
| 04/08/2024 | $123.23 | $124.60 (1.11%) | $126.53 | $122.51 | 154,142 | $3.41 B |
| 04/05/2024 | $118.33 | $121.58 (2.75%) | $122.01 | $117.55 | 142,025 | $3.33 B |
| 04/04/2024 | $124.81 | $117.59 (-5.78%) | $125.00 | $116.86 | 222,407 | $3.22 B |
