Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $143.11 | $145.28 (1.52%) | $145.66 | $142.96 | 318,346 | $5.37 B |
| 07/03/2024 | $143.52 | $143.39 (-0.09%) | $144.90 | $142.18 | 174,018 | $5.30 B |
| 07/02/2024 | $142.43 | $143.58 (0.81%) | $144.06 | $142.40 | 248,630 | $5.31 B |
| 07/01/2024 | $142.31 | $142.28 (-0.02%) | $142.48 | $140.86 | 276,829 | $5.26 B |
| 06/28/2024 | $142.82 | $142.60 (-0.15%) | $143.99 | $141.86 | 469,603 | $5.27 B |
| 06/27/2024 | $138.01 | $142.28 (3.09%) | $142.67 | $138.01 | 353,830 | $5.26 B |
| 06/26/2024 | $137.63 | $137.66 (0.02%) | $139.14 | $137.03 | 347,745 | $5.09 B |
| 06/25/2024 | $138.46 | $138.37 (-0.07%) | $139.88 | $137.69 | 266,442 | $5.11 B |
| 06/24/2024 | $139.21 | $138.84 (-0.27%) | $141.24 | $138.14 | 335,012 | $5.13 B |
| 06/21/2024 | $135.89 | $139.21 (2.44%) | $139.80 | $135.63 | 1.59 M | $5.14 B |
| 06/20/2024 | $132.41 | $135.67 (2.46%) | $136.36 | $132.37 | 402,657 | $5.01 B |
| 06/18/2024 | $135.87 | $132.78 (-2.27%) | $135.87 | $131.07 | 734,578 | $4.91 B |
| 06/17/2024 | $136.17 | $136.74 (0.42%) | $137.09 | $135.30 | 382,725 | $5.05 B |
| 06/14/2024 | $137.50 | $136.69 (-0.59%) | $137.50 | $135.31 | 435,964 | $5.05 B |
| 06/13/2024 | $141.09 | $138.19 (-2.06%) | $141.09 | $138.19 | 299,109 | $5.11 B |
| 06/12/2024 | $140.28 | $140.48 (0.14%) | $142.70 | $139.24 | 318,786 | $5.19 B |
| 06/11/2024 | $135.82 | $138.45 (1.94%) | $138.81 | $135.58 | 281,476 | $5.12 B |
| 06/10/2024 | $135.45 | $136.66 (0.89%) | $138.72 | $134.76 | 374,310 | $5.05 B |
| 06/07/2024 | $134.26 | $136.02 (1.31%) | $136.45 | $132.52 | 461,093 | $5.03 B |
| 06/06/2024 | $135.23 | $135.12 (-0.08%) | $137.46 | $134.91 | 320,816 | $4.99 B |
| 06/05/2024 | $135.11 | $135.79 (0.5%) | $136.63 | $133.24 | 421,121 | $5.02 B |
| 06/04/2024 | $135.38 | $133.57 (-1.34%) | $136.33 | $132.81 | 455,305 | $4.94 B |
| 06/03/2024 | $141.23 | $135.67 (-3.94%) | $141.49 | $135.13 | 494,394 | $5.01 B |
| 05/31/2024 | $139.76 | $140.62 (0.62%) | $140.62 | $138.47 | 408,536 | $5.20 B |
| 05/30/2024 | $141.00 | $139.50 (-1.06%) | $141.00 | $138.49 | 419,230 | $5.16 B |
| 05/29/2024 | $141.46 | $141.05 (-0.29%) | $142.79 | $140.34 | 413,786 | $5.21 B |
| 05/28/2024 | $146.14 | $143.37 (-1.9%) | $146.14 | $141.93 | 413,915 | $5.30 B |
| 05/24/2024 | $146.44 | $146.48 (0.03%) | $146.89 | $144.56 | 323,037 | $5.41 B |
| 05/23/2024 | $146.32 | $146.25 (-0.05%) | $147.40 | $145.16 | 324,690 | $5.40 B |
| 05/22/2024 | $144.92 | $145.31 (0.27%) | $146.51 | $144.20 | 341,440 | $5.37 B |
| 05/21/2024 | $146.19 | $144.52 (-1.14%) | $146.19 | $143.31 | 415,304 | $5.34 B |
| 05/20/2024 | $147.00 | $146.39 (-0.41%) | $147.05 | $143.71 | 696,388 | $5.41 B |
| 05/17/2024 | $149.52 | $147.12 (-1.61%) | $149.52 | $146.57 | 359,860 | $5.44 B |
| 05/16/2024 | $148.78 | $149.62 (0.56%) | $150.91 | $146.69 | 359,129 | $5.53 B |
| 05/15/2024 | $150.74 | $148.67 (-1.37%) | $151.81 | $148.16 | 493,000 | $5.49 B |
| 05/14/2024 | $149.65 | $149.73 (0.05%) | $151.54 | $149.18 | 394,798 | $5.53 B |
| 05/13/2024 | $151.17 | $148.80 (-1.57%) | $151.51 | $148.61 | 419,060 | $5.50 B |
| 05/10/2024 | $152.46 | $150.31 (-1.41%) | $153.57 | $150.05 | 380,270 | $5.55 B |
| 05/09/2024 | $150.00 | $151.87 (1.25%) | $151.97 | $149.12 | 550,547 | $5.61 B |
| 05/08/2024 | $158.60 | $149.75 (-5.58%) | $158.96 | $147.58 | 1.76 M | $5.53 B |
| 05/07/2024 | $169.41 | $165.98 (-2.02%) | $171.00 | $165.26 | 814,451 | $6.13 B |
| 05/06/2024 | $165.99 | $170.19 (2.53%) | $170.58 | $165.99 | 518,821 | $6.29 B |
| 05/03/2024 | $167.97 | $165.37 (-1.55%) | $168.75 | $162.40 | 357,412 | $6.11 B |
| 05/02/2024 | $166.19 | $166.00 (-0.11%) | $167.79 | $163.40 | 362,683 | $6.13 B |
| 05/01/2024 | $164.31 | $165.29 (0.6%) | $168.25 | $163.75 | 338,162 | $6.11 B |
| 04/30/2024 | $167.31 | $163.91 (-2.03%) | $167.31 | $163.79 | 403,756 | $6.06 B |
| 04/29/2024 | $171.11 | $168.27 (-1.66%) | $172.70 | $167.81 | 305,973 | $6.22 B |
| 04/26/2024 | $171.18 | $170.36 (-0.48%) | $173.22 | $170.01 | 261,623 | $6.30 B |
| 04/25/2024 | $169.22 | $169.74 (0.31%) | $170.39 | $167.39 | 338,529 | $6.27 B |
| 04/24/2024 | $172.48 | $172.11 (-0.21%) | $173.49 | $170.36 | 355,723 | $6.36 B |
| 04/23/2024 | $168.80 | $171.54 (1.62%) | $174.20 | $168.80 | 404,046 | $6.34 B |
| 04/22/2024 | $164.91 | $168.44 (2.14%) | $169.48 | $164.28 | 431,715 | $6.22 B |
| 04/19/2024 | $162.68 | $163.55 (0.53%) | $164.81 | $161.44 | 637,760 | $6.04 B |
| 04/18/2024 | $163.48 | $162.84 (-0.39%) | $165.01 | $160.73 | 377,080 | $6.02 B |
| 04/17/2024 | $165.89 | $162.75 (-1.89%) | $166.43 | $162.27 | 629,617 | $6.01 B |
| 04/16/2024 | $161.16 | $164.46 (2.05%) | $165.76 | $160.35 | 405,015 | $6.08 B |
| 04/15/2024 | $166.25 | $162.05 (-2.53%) | $166.74 | $161.92 | 478,705 | $5.99 B |
| 04/12/2024 | $165.97 | $166.15 (0.11%) | $166.91 | $165.00 | 302,775 | $6.14 B |
| 04/11/2024 | $166.36 | $166.78 (0.25%) | $167.40 | $164.70 | 209,445 | $6.16 B |
| 04/10/2024 | $163.86 | $165.40 (0.94%) | $166.19 | $162.43 | 332,886 | $6.11 B |
| 04/09/2024 | $166.84 | $167.39 (0.33%) | $168.62 | $166.70 | 217,694 | $6.19 B |
| 04/08/2024 | $165.13 | $166.66 (0.93%) | $167.89 | $163.96 | 298,901 | $6.16 B |
