Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $125.38 | $126.00 (0.49%) | $126.00 | $125.38 | 2,881 | |
| 07/01/2024 | $125.26 | $125.01 (-0.2%) | $126.30 | $124.79 | 189,923 | $8.20 B |
| 06/28/2024 | $126.06 | $125.16 (-0.71%) | $127.16 | $124.25 | 353,098 | $8.21 B |
| 06/27/2024 | $126.57 | $125.68 (-0.7%) | $127.09 | $125.38 | 276,937 | $8.25 B |
| 06/26/2024 | $123.47 | $124.94 (1.19%) | $125.16 | $122.69 | 269,109 | $8.20 B |
| 06/25/2024 | $123.96 | $123.16 (-0.65%) | $124.41 | $122.51 | 294,735 | $8.08 B |
| 06/24/2024 | $125.59 | $124.62 (-0.77%) | $126.08 | $124.35 | 315,448 | $8.18 B |
| 06/21/2024 | $124.73 | $124.85 (0.1%) | $125.38 | $122.63 | 1.33 M | $8.19 B |
| 06/20/2024 | $122.17 | $124.66 (2.04%) | $125.18 | $122.17 | 372,916 | $8.18 B |
| 06/18/2024 | $121.01 | $121.98 (0.8%) | $122.67 | $120.47 | 267,801 | $8.01 B |
| 06/17/2024 | $120.69 | $121.40 (0.59%) | $121.84 | $120.00 | 282,158 | $7.97 B |
| 06/14/2024 | $121.03 | $121.63 (0.5%) | $121.91 | $120.06 | 302,169 | $7.98 B |
| 06/13/2024 | $121.00 | $120.80 (-0.17%) | $122.23 | $119.72 | 283,128 | $7.93 B |
| 06/12/2024 | $124.26 | $122.23 (-1.63%) | $124.75 | $121.40 | 336,920 | $8.02 B |
| 06/11/2024 | $123.00 | $122.55 (-0.37%) | $123.35 | $121.42 | 330,083 | $8.04 B |
| 06/10/2024 | $123.45 | $123.64 (0.15%) | $123.90 | $122.16 | 394,823 | $8.11 B |
| 06/07/2024 | $127.68 | $123.70 (-3.12%) | $128.29 | $123.46 | 409,398 | $8.12 B |
| 06/06/2024 | $128.73 | $130.83 (1.63%) | $131.40 | $127.85 | 273,410 | $8.59 B |
| 06/05/2024 | $127.15 | $128.31 (0.91%) | $128.79 | $126.76 | 298,621 | $8.42 B |
| 06/04/2024 | $127.04 | $126.76 (-0.22%) | $127.15 | $125.10 | 355,163 | $8.32 B |
| 06/03/2024 | $128.14 | $128.61 (0.37%) | $129.24 | $127.86 | 258,830 | $8.44 B |
| 05/31/2024 | $128.29 | $128.19 (-0.08%) | $128.59 | $125.77 | 490,547 | $8.41 B |
| 05/30/2024 | $128.64 | $127.82 (-0.64%) | $130.26 | $127.24 | 278,485 | $8.39 B |
| 05/29/2024 | $129.77 | $128.25 (-1.17%) | $130.76 | $128.17 | 226,353 | $8.42 B |
| 05/28/2024 | $129.30 | $130.70 (1.08%) | $131.07 | $129.13 | 327,346 | $8.58 B |
| 05/24/2024 | $129.69 | $128.51 (-0.91%) | $130.45 | $128.19 | 223,759 | $8.43 B |
| 05/23/2024 | $130.25 | $128.68 (-1.21%) | $130.34 | $128.08 | 312,480 | $8.45 B |
| 05/22/2024 | $132.87 | $130.45 (-1.82%) | $133.73 | $129.77 | 340,242 | $8.56 B |
| 05/21/2024 | $133.54 | $134.31 (0.58%) | $134.56 | $132.21 | 364,361 | $8.82 B |
| 05/20/2024 | $133.85 | $134.27 (0.31%) | $134.49 | $132.18 | 439,696 | $8.81 B |
| 05/17/2024 | $131.17 | $133.13 (1.49%) | $133.34 | $130.38 | 435,179 | $8.74 B |
| 05/16/2024 | $129.71 | $129.64 (-0.05%) | $130.29 | $128.80 | 319,669 | $8.51 B |
| 05/15/2024 | $129.70 | $130.48 (0.6%) | $131.12 | $128.21 | 342,827 | $8.56 B |
| 05/14/2024 | $127.47 | $128.45 (0.77%) | $128.63 | $126.47 | 492,250 | $8.43 B |
| 05/13/2024 | $127.36 | $126.45 (-0.71%) | $127.56 | $125.17 | 231,061 | $8.30 B |
| 05/10/2024 | $126.76 | $127.24 (0.38%) | $128.20 | $125.37 | 397,226 | $8.35 B |
| 05/09/2024 | $124.00 | $125.37 (1.1%) | $125.83 | $121.98 | 439,414 | $8.23 B |
| 05/08/2024 | $123.30 | $123.41 (0.09%) | $124.16 | $122.51 | 380,397 | $8.10 B |
| 05/07/2024 | $124.21 | $124.00 (-0.17%) | $124.78 | $123.35 | 389,307 | $8.14 B |
| 05/06/2024 | $124.48 | $123.91 (-0.46%) | $125.51 | $123.70 | 379,644 | $8.13 B |
| 05/03/2024 | $122.69 | $122.29 (-0.33%) | $122.69 | $121.00 | 276,105 | $8.03 B |
| 05/02/2024 | $119.85 | $121.55 (1.42%) | $122.37 | $118.61 | 275,748 | $7.98 B |
| 05/01/2024 | $121.20 | $120.85 (-0.29%) | $123.10 | $120.29 | 382,827 | $7.93 B |
| 04/30/2024 | $121.62 | $120.13 (-1.23%) | $122.89 | $120.05 | 569,262 | $7.88 B |
| 04/29/2024 | $124.64 | $124.26 (-0.3%) | $125.10 | $122.39 | 294,871 | $8.16 B |
| 04/26/2024 | $125.00 | $124.58 (-0.34%) | $125.32 | $123.86 | 379,769 | $8.18 B |
| 04/25/2024 | $121.38 | $124.19 (2.32%) | $124.63 | $120.10 | 401,384 | $8.15 B |
| 04/24/2024 | $119.61 | $120.93 (1.1%) | $121.08 | $119.33 | 463,259 | $7.94 B |
| 04/23/2024 | $118.00 | $120.41 (2.04%) | $121.59 | $118.00 | 350,747 | $7.90 B |
| 04/22/2024 | $119.26 | $118.82 (-0.37%) | $121.54 | $118.22 | 704,022 | $7.80 B |
| 04/19/2024 | $121.96 | $122.73 (0.63%) | $123.74 | $121.50 | 463,792 | $8.05 B |
| 04/18/2024 | $123.43 | $121.66 (-1.43%) | $124.38 | $121.15 | 465,321 | $7.98 B |
| 04/17/2024 | $122.58 | $123.00 (0.34%) | $123.40 | $121.04 | 860,337 | $8.07 B |
| 04/16/2024 | $119.60 | $121.05 (1.21%) | $122.27 | $119.03 | 532,296 | $7.94 B |
| 04/15/2024 | $120.01 | $121.01 (0.83%) | $121.97 | $118.97 | 601,158 | $7.94 B |
| 04/12/2024 | $124.60 | $120.07 (-3.64%) | $124.90 | $119.45 | 838,884 | $7.88 B |
| 04/11/2024 | $123.77 | $122.74 (-0.83%) | $124.07 | $121.07 | 348,567 | $8.06 B |
| 04/10/2024 | $121.94 | $122.99 (0.86%) | $123.89 | $120.91 | 366,197 | $8.07 B |
| 04/09/2024 | $124.78 | $124.83 (0.04%) | $126.20 | $123.27 | 653,242 | $8.19 B |
| 04/08/2024 | $125.73 | $122.60 (-2.49%) | $126.28 | $121.98 | 403,943 | $8.05 B |
| 04/05/2024 | $122.42 | $125.35 (2.39%) | $125.39 | $121.15 | 731,748 | $8.23 B |
| 04/04/2024 | $122.42 | $122.40 (-0.02%) | $124.21 | $120.15 | 661,759 | $8.03 B |
| 04/03/2024 | $122.56 | $122.75 (0.16%) | $123.05 | $121.60 | 428,863 | $8.06 B |
| 04/02/2024 | $122.94 | $122.72 (-0.18%) | $124.19 | $121.55 | 439,772 | $8.05 B |
