Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $146.71 | $150.65 (2.69%) | $152.09 | $145.69 | 228,964 | $1.81 B |
| 07/02/2024 | $142.40 | $144.74 (1.64%) | $146.16 | $141.73 | 221,491 | $1.74 B |
| 07/01/2024 | $145.34 | $143.43 (-1.31%) | $146.37 | $140.50 | 356,714 | $1.72 B |
| 06/28/2024 | $143.30 | $143.40 (0.07%) | $146.63 | $141.13 | 820,686 | $1.72 B |
| 06/27/2024 | $145.18 | $142.09 (-2.13%) | $148.40 | $140.33 | 510,163 | $1.70 B |
| 06/26/2024 | $150.56 | $145.23 (-3.54%) | $152.26 | $144.07 | 345,880 | $1.74 B |
| 06/25/2024 | $151.44 | $151.90 (0.3%) | $153.33 | $150.00 | 159,204 | $1.82 B |
| 06/24/2024 | $153.85 | $151.39 (-1.6%) | $156.75 | $151.07 | 226,949 | $1.82 B |
| 06/21/2024 | $154.90 | $153.95 (-0.61%) | $156.00 | $147.36 | 756,718 | $1.85 B |
| 06/20/2024 | $164.14 | $156.96 (-4.37%) | $166.08 | $156.52 | 292,560 | $1.88 B |
| 06/18/2024 | $167.30 | $164.27 (-1.81%) | $167.30 | $153.41 | 386,090 | $1.97 B |
| 06/17/2024 | $166.74 | $169.81 (1.84%) | $170.47 | $163.59 | 209,334 | $2.04 B |
| 06/14/2024 | $173.55 | $165.47 (-4.66%) | $173.55 | $163.59 | 195,021 | $1.98 B |
| 06/13/2024 | $173.65 | $176.16 (1.45%) | $177.24 | $168.07 | 193,590 | $2.11 B |
| 06/12/2024 | $168.03 | $173.15 (3.05%) | $178.41 | $167.26 | 298,974 | $2.08 B |
| 06/11/2024 | $168.87 | $164.62 (-2.52%) | $172.61 | $164.09 | 307,046 | $1.97 B |
| 06/10/2024 | $159.00 | $170.85 (7.45%) | $172.63 | $157.97 | 465,361 | $2.05 B |
| 06/07/2024 | $157.00 | $159.03 (1.29%) | $159.59 | $155.00 | 206,823 | $1.91 B |
| 06/06/2024 | $160.00 | $158.07 (-1.21%) | $161.30 | $154.44 | 208,584 | $1.90 B |
| 06/05/2024 | $158.44 | $160.87 (1.53%) | $163.12 | $158.44 | 263,250 | $1.93 B |
| 06/04/2024 | $167.68 | $157.11 (-6.3%) | $168.00 | $153.02 | 536,599 | $1.88 B |
| 06/03/2024 | $181.75 | $171.34 (-5.73%) | $183.05 | $163.84 | 496,068 | $2.05 B |
| 05/31/2024 | $205.31 | $179.86 (-12.4%) | $206.99 | $177.06 | 553,152 | $2.16 B |
| 05/30/2024 | $206.40 | $205.95 (-0.22%) | $209.13 | $202.02 | 276,222 | $2.47 B |
| 05/29/2024 | $202.14 | $204.62 (1.23%) | $206.54 | $197.36 | 252,569 | $2.45 B |
| 05/28/2024 | $206.16 | $206.14 (-0.01%) | $209.14 | $197.21 | 413,721 | $2.47 B |
| 05/24/2024 | $186.18 | $201.27 (8.11%) | $202.36 | $185.93 | 390,341 | $2.41 B |
| 05/23/2024 | $196.72 | $184.73 (-6.09%) | $201.20 | $184.02 | 509,418 | $2.22 B |
| 05/22/2024 | $187.07 | $194.69 (4.07%) | $195.38 | $181.69 | 615,974 | $2.33 B |
| 05/21/2024 | $165.00 | $187.95 (13.91%) | $191.03 | $165.00 | 824,786 | $2.25 B |
| 05/20/2024 | $158.64 | $165.15 (4.1%) | $166.47 | $158.64 | 185,327 | $1.98 B |
| 05/17/2024 | $164.16 | $158.12 (-3.68%) | $165.11 | $156.93 | 243,760 | $1.90 B |
| 05/16/2024 | $168.02 | $163.64 (-2.61%) | $168.88 | $162.37 | 181,803 | $1.96 B |
| 05/15/2024 | $160.42 | $167.26 (4.26%) | $168.53 | $160.42 | 220,688 | $2.01 B |
| 05/14/2024 | $162.04 | $159.09 (-1.82%) | $164.45 | $156.34 | 242,693 | $1.91 B |
| 05/13/2024 | $169.89 | $160.42 (-5.57%) | $171.07 | $159.75 | 302,284 | $1.92 B |
| 05/10/2024 | $166.98 | $168.23 (0.75%) | $175.60 | $165.63 | 394,824 | $2.02 B |
| 05/09/2024 | $158.15 | $165.36 (4.56%) | $167.11 | $156.82 | 339,804 | $1.98 B |
| 05/08/2024 | $156.31 | $158.12 (1.16%) | $158.94 | $154.00 | 189,450 | $1.90 B |
| 05/07/2024 | $161.58 | $157.76 (-2.36%) | $165.24 | $156.39 | 206,271 | $1.89 B |
| 05/06/2024 | $161.26 | $161.58 (0.2%) | $170.13 | $161.24 | 297,019 | $1.94 B |
| 05/03/2024 | $162.16 | $159.95 (-1.36%) | $163.74 | $156.30 | 317,202 | $1.92 B |
| 05/02/2024 | $173.88 | $160.58 (-7.65%) | $174.01 | $154.84 | 489,907 | $1.93 B |
| 05/01/2024 | $183.00 | $170.01 (-7.1%) | $183.49 | $159.11 | 1.09 M | $2.04 B |
| 04/30/2024 | $149.77 | $143.00 (-4.52%) | $150.41 | $141.38 | 374,328 | $1.71 B |
| 04/29/2024 | $150.00 | $149.66 (-0.23%) | $154.02 | $145.87 | 241,944 | $1.79 B |
| 04/26/2024 | $146.82 | $148.82 (1.36%) | $149.90 | $144.35 | 235,291 | $1.78 B |
| 04/25/2024 | $146.06 | $146.31 (0.17%) | $148.42 | $140.28 | 351,458 | $1.75 B |
| 04/24/2024 | $147.40 | $149.23 (1.24%) | $157.25 | $146.50 | 533,384 | $1.79 B |
| 04/23/2024 | $137.17 | $143.39 (4.53%) | $144.80 | $137.17 | 283,732 | $1.72 B |
| 04/22/2024 | $131.80 | $136.13 (3.29%) | $138.25 | $130.75 | 356,540 | $1.63 B |
| 04/19/2024 | $127.49 | $130.34 (2.24%) | $132.64 | $126.80 | 363,146 | $1.56 B |
| 04/18/2024 | $124.30 | $128.14 (3.09%) | $129.35 | $123.04 | 259,525 | $1.54 B |
| 04/17/2024 | $125.68 | $123.44 (-1.78%) | $126.91 | $122.00 | 165,000 | $1.48 B |
| 04/16/2024 | $126.25 | $125.39 (-0.68%) | $126.50 | $123.65 | 153,104 | $1.50 B |
| 04/15/2024 | $127.39 | $126.51 (-0.69%) | $128.29 | $123.66 | 285,402 | $1.52 B |
| 04/12/2024 | $128.28 | $125.95 (-1.82%) | $130.02 | $125.45 | 212,979 | $1.51 B |
| 04/11/2024 | $131.16 | $129.89 (-0.97%) | $132.29 | $128.05 | 168,338 | $1.56 B |
| 04/10/2024 | $130.00 | $131.05 (0.81%) | $132.85 | $127.68 | 226,649 | $1.57 B |
| 04/09/2024 | $136.71 | $132.10 (-3.37%) | $138.26 | $131.84 | 231,299 | $1.58 B |
| 04/08/2024 | $138.46 | $137.48 (-0.71%) | $141.96 | $137.13 | 183,327 | $1.65 B |
| 04/05/2024 | $131.66 | $138.22 (4.98%) | $142.78 | $131.31 | 351,268 | $1.66 B |
| 04/04/2024 | $136.01 | $131.38 (-3.4%) | $138.33 | $131.26 | 271,161 | $1.58 B |
