Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $111.62 | $111.67 (0.04%) | $111.67 | $111.51 | 3,003 | |
| 07/03/2024 | $111.71 | $111.42 (-0.26%) | $112.59 | $110.56 | 144,926 | $3.56 B |
| 07/02/2024 | $109.81 | $110.91 (1%) | $111.65 | $109.30 | 228,261 | $3.54 B |
| 07/01/2024 | $110.62 | $109.43 (-1.08%) | $111.12 | $107.57 | 314,023 | $3.49 B |
| 06/28/2024 | $110.62 | $110.63 (0.01%) | $112.60 | $109.10 | 532,335 | $3.53 B |
| 06/27/2024 | $109.11 | $109.33 (0.2%) | $109.38 | $107.04 | 301,150 | $3.49 B |
| 06/26/2024 | $109.27 | $109.34 (0.06%) | $111.01 | $108.26 | 215,776 | $3.49 B |
| 06/25/2024 | $111.59 | $109.80 (-1.6%) | $111.59 | $108.69 | 225,857 | $3.50 B |
| 06/24/2024 | $112.01 | $111.31 (-0.62%) | $113.22 | $110.41 | 314,914 | $3.55 B |
| 06/21/2024 | $113.19 | $112.34 (-0.75%) | $113.39 | $111.94 | 691,495 | $3.58 B |
| 06/20/2024 | $117.21 | $113.48 (-3.18%) | $117.51 | $113.33 | 249,050 | $3.62 B |
| 06/18/2024 | $119.26 | $118.49 (-0.65%) | $120.15 | $117.28 | 356,629 | $3.78 B |
| 06/17/2024 | $117.11 | $119.45 (2%) | $119.87 | $115.60 | 273,978 | $3.81 B |
| 06/14/2024 | $118.55 | $117.47 (-0.91%) | $119.38 | $117.18 | 288,045 | $3.75 B |
| 06/13/2024 | $121.37 | $121.12 (-0.21%) | $121.63 | $118.27 | 387,154 | $3.86 B |
| 06/12/2024 | $121.91 | $121.82 (-0.07%) | $125.27 | $120.23 | 677,580 | $3.89 B |
| 06/11/2024 | $117.60 | $117.25 (-0.3%) | $117.79 | $115.31 | 468,294 | $3.74 B |
| 06/10/2024 | $117.05 | $118.57 (1.3%) | $119.82 | $117.01 | 222,559 | $3.78 B |
| 06/07/2024 | $120.76 | $119.15 (-1.33%) | $122.62 | $118.48 | 177,543 | $3.80 B |
| 06/06/2024 | $123.01 | $122.21 (-0.65%) | $123.01 | $120.95 | 153,261 | $3.90 B |
| 06/05/2024 | $123.94 | $123.48 (-0.37%) | $124.31 | $122.50 | 305,164 | $3.94 B |
| 06/04/2024 | $123.24 | $121.75 (-1.21%) | $123.47 | $120.91 | 208,934 | $3.89 B |
| 06/03/2024 | $126.57 | $123.64 (-2.31%) | $128.00 | $122.06 | 264,944 | $3.95 B |
| 05/31/2024 | $124.26 | $126.17 (1.54%) | $126.29 | $121.77 | 335,300 | $4.03 B |
| 05/30/2024 | $122.93 | $123.30 (0.3%) | $125.00 | $122.23 | 194,777 | $3.93 B |
| 05/29/2024 | $124.02 | $122.02 (-1.61%) | $125.20 | $121.43 | 293,596 | $3.89 B |
| 05/28/2024 | $128.96 | $127.61 (-1.05%) | $130.33 | $125.64 | 167,315 | $4.07 B |
| 05/24/2024 | $126.19 | $127.80 (1.28%) | $129.14 | $125.51 | 183,615 | $4.08 B |
| 05/23/2024 | $128.83 | $124.22 (-3.58%) | $128.83 | $121.68 | 345,242 | $3.96 B |
| 05/22/2024 | $128.45 | $127.58 (-0.68%) | $130.31 | $126.34 | 276,916 | $4.07 B |
| 05/21/2024 | $129.26 | $128.24 (-0.79%) | $130.42 | $127.38 | 227,579 | $4.09 B |
| 05/20/2024 | $130.63 | $131.62 (0.76%) | $132.74 | $129.88 | 173,235 | $4.20 B |
| 05/17/2024 | $131.07 | $130.19 (-0.67%) | $131.55 | $129.21 | 117,194 | $4.15 B |
| 05/16/2024 | $130.26 | $130.19 (-0.05%) | $132.42 | $128.94 | 186,895 | $4.15 B |
| 05/15/2024 | $133.34 | $131.57 (-1.33%) | $133.34 | $128.83 | 163,112 | $4.20 B |
| 05/14/2024 | $128.67 | $130.66 (1.55%) | $130.93 | $127.40 | 210,801 | $4.17 B |
| 05/13/2024 | $126.00 | $127.09 (0.87%) | $129.21 | $126.00 | 197,372 | $4.06 B |
| 05/10/2024 | $129.31 | $124.60 (-3.64%) | $129.31 | $124.59 | 172,882 | $3.98 B |
| 05/09/2024 | $127.13 | $127.96 (0.65%) | $128.82 | $124.64 | 188,427 | $4.08 B |
| 05/08/2024 | $124.05 | $126.90 (2.3%) | $127.46 | $123.17 | 218,787 | $4.05 B |
| 05/07/2024 | $124.99 | $126.12 (0.9%) | $127.57 | $123.91 | 317,972 | $4.02 B |
| 05/06/2024 | $123.89 | $124.76 (0.7%) | $125.00 | $121.96 | 215,579 | $3.98 B |
| 05/03/2024 | $125.10 | $122.37 (-2.18%) | $126.12 | $121.91 | 188,896 | $3.90 B |
| 05/02/2024 | $121.12 | $121.02 (-0.08%) | $121.33 | $118.49 | 218,186 | $3.86 B |
| 05/01/2024 | $119.77 | $118.80 (-0.81%) | $123.00 | $117.19 | 261,858 | $3.79 B |
| 04/30/2024 | $122.35 | $121.49 (-0.7%) | $125.25 | $121.22 | 399,909 | $3.88 B |
| 04/29/2024 | $121.39 | $123.75 (1.94%) | $123.83 | $120.80 | 284,150 | $3.95 B |
| 04/26/2024 | $119.03 | $122.13 (2.6%) | $123.08 | $118.51 | 484,446 | $3.90 B |
| 04/25/2024 | $114.91 | $118.93 (3.5%) | $121.89 | $114.72 | 645,996 | $3.80 B |
| 04/24/2024 | $122.02 | $114.26 (-6.36%) | $125.09 | $112.13 | 1.43 M | $3.65 B |
| 04/23/2024 | $118.88 | $125.41 (5.49%) | $126.40 | $118.88 | 730,406 | $4.00 B |
| 04/22/2024 | $116.19 | $119.12 (2.52%) | $119.81 | $115.14 | 591,647 | $3.80 B |
| 04/19/2024 | $116.49 | $115.19 (-1.12%) | $117.67 | $113.10 | 516,523 | $3.68 B |
| 04/18/2024 | $120.50 | $117.50 (-2.49%) | $121.07 | $117.06 | 501,793 | $3.75 B |
| 04/17/2024 | $125.48 | $121.53 (-3.15%) | $125.54 | $121.05 | 267,229 | $3.88 B |
| 04/16/2024 | $123.47 | $124.73 (1.02%) | $126.59 | $122.80 | 235,395 | $3.98 B |
| 04/15/2024 | $127.57 | $124.37 (-2.51%) | $128.52 | $123.70 | 434,585 | $3.97 B |
| 04/12/2024 | $128.12 | $126.32 (-1.4%) | $130.36 | $125.87 | 192,233 | $4.03 B |
| 04/11/2024 | $130.86 | $131.19 (0.25%) | $131.66 | $128.86 | 304,182 | $4.19 B |
| 04/10/2024 | $131.68 | $129.84 (-1.4%) | $132.13 | $127.52 | 303,707 | $4.14 B |
| 04/09/2024 | $134.21 | $135.74 (1.14%) | $136.28 | $133.27 | 294,651 | $4.33 B |
| 04/08/2024 | $132.82 | $132.65 (-0.13%) | $136.01 | $132.39 | 178,901 | $4.23 B |
| 04/05/2024 | $131.85 | $131.22 (-0.48%) | $132.84 | $130.64 | 299,110 | $4.19 B |
