Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $152.67 | $150.10 (-1.68%) | $152.67 | $149.90 | 113,848 | |
| 07/03/2024 | $150.00 | $151.70 (1.13%) | $152.67 | $148.84 | 990,116 | $23.22 B |
| 07/02/2024 | $147.00 | $149.60 (1.77%) | $150.74 | $145.43 | 1.20 M | $22.90 B |
| 07/01/2024 | $148.00 | $147.77 (-0.16%) | $148.77 | $145.45 | 1.16 M | $22.62 B |
| 06/28/2024 | $148.85 | $148.29 (-0.38%) | $151.52 | $146.37 | 2.83 M | $22.70 B |
| 06/27/2024 | $147.00 | $147.57 (0.39%) | $148.25 | $145.83 | 1.37 M | $22.59 B |
| 06/26/2024 | $147.27 | $146.87 (-0.27%) | $148.00 | $144.77 | 1.34 M | $22.48 B |
| 06/25/2024 | $145.81 | $147.57 (1.21%) | $148.01 | $144.28 | 2.02 M | $22.59 B |
| 06/24/2024 | $146.73 | $145.53 (-0.82%) | $148.90 | $145.27 | 1.79 M | $22.27 B |
| 06/21/2024 | $147.60 | $148.45 (0.58%) | $149.54 | $146.27 | 6.18 M | $22.72 B |
| 06/20/2024 | $150.52 | $147.95 (-1.71%) | $150.84 | $146.18 | 3.29 M | $22.64 B |
| 06/18/2024 | $147.31 | $151.75 (3.01%) | $151.95 | $146.98 | 2.89 M | $23.22 B |
| 06/17/2024 | $144.57 | $144.74 (0.12%) | $144.99 | $141.50 | 2.45 M | $22.15 B |
| 06/14/2024 | $144.88 | $145.06 (0.12%) | $146.51 | $144.69 | 1.06 M | $22.20 B |
| 06/13/2024 | $145.44 | $147.64 (1.51%) | $148.07 | $144.86 | 1.28 M | $22.60 B |
| 06/12/2024 | $147.48 | $148.86 (0.94%) | $152.23 | $147.10 | 2.57 M | $22.78 B |
| 06/11/2024 | $142.01 | $144.45 (1.72%) | $144.56 | $141.21 | 1.24 M | $22.11 B |
| 06/10/2024 | $139.30 | $143.08 (2.71%) | $144.17 | $139.30 | 1.47 M | $21.90 B |
| 06/07/2024 | $142.82 | $140.90 (-1.34%) | $144.43 | $139.43 | 1.25 M | $21.56 B |
| 06/06/2024 | $144.26 | $143.23 (-0.71%) | $144.71 | $142.81 | 1.32 M | $21.92 B |
| 06/05/2024 | $142.00 | $145.39 (2.39%) | $145.54 | $141.06 | 2.18 M | $22.25 B |
| 06/04/2024 | $140.35 | $139.62 (-0.52%) | $141.78 | $138.57 | 2.58 M | $21.37 B |
| 06/03/2024 | $143.84 | $141.02 (-1.96%) | $145.64 | $138.95 | 1.73 M | $21.58 B |
| 05/31/2024 | $141.33 | $140.94 (-0.28%) | $142.66 | $135.96 | 3.21 M | $21.57 B |
| 05/30/2024 | $142.08 | $141.27 (-0.57%) | $142.66 | $140.13 | 2.27 M | $21.62 B |
| 05/29/2024 | $142.43 | $141.87 (-0.39%) | $144.12 | $141.72 | 2.08 M | $21.71 B |
| 05/28/2024 | $144.22 | $145.23 (0.7%) | $146.53 | $143.04 | 2.09 M | $22.23 B |
| 05/24/2024 | $141.19 | $144.01 (2%) | $145.01 | $141.19 | 2.13 M | $22.04 B |
| 05/23/2024 | $145.22 | $140.25 (-3.42%) | $145.64 | $138.93 | 2.29 M | $21.46 B |
| 05/22/2024 | $140.73 | $142.86 (1.51%) | $143.01 | $139.69 | 2.06 M | $21.86 B |
| 05/21/2024 | $137.75 | $140.27 (1.83%) | $140.64 | $137.39 | 1.91 M | $21.47 B |
| 05/20/2024 | $135.00 | $139.51 (3.34%) | $140.22 | $134.69 | 3.41 M | $21.35 B |
| 05/17/2024 | $132.59 | $131.91 (-0.51%) | $133.46 | $130.90 | 1.97 M | $20.19 B |
| 05/16/2024 | $131.73 | $131.49 (-0.18%) | $132.76 | $131.17 | 2.41 M | $20.12 B |
| 05/15/2024 | $129.33 | $131.95 (2.03%) | $132.65 | $128.52 | 3.35 M | $20.19 B |
| 05/14/2024 | $124.81 | $127.11 (1.84%) | $127.38 | $124.81 | 1.74 M | $19.45 B |
| 05/13/2024 | $123.00 | $124.85 (1.5%) | $125.94 | $122.91 | 2.21 M | $19.11 B |
| 05/10/2024 | $123.72 | $122.92 (-0.65%) | $124.10 | $122.24 | 1.39 M | $18.81 B |
| 05/09/2024 | $120.56 | $122.61 (1.7%) | $123.10 | $120.26 | 1.93 M | $18.77 B |
| 05/08/2024 | $119.00 | $120.43 (1.2%) | $120.76 | $118.47 | 1.80 M | $18.43 B |
| 05/07/2024 | $123.04 | $121.09 (-1.58%) | $123.65 | $120.78 | 2.75 M | $18.53 B |
| 05/06/2024 | $121.20 | $121.95 (0.62%) | $122.28 | $120.17 | 2.08 M | $18.66 B |
| 05/03/2024 | $120.06 | $120.44 (0.32%) | $121.86 | $119.10 | 2.69 M | $18.43 B |
| 05/02/2024 | $115.87 | $117.39 (1.31%) | $117.60 | $114.01 | 2.47 M | $17.97 B |
| 05/01/2024 | $115.05 | $113.74 (-1.14%) | $117.23 | $111.79 | 3.36 M | $17.41 B |
| 04/30/2024 | $117.37 | $116.32 (-0.89%) | $118.83 | $116.25 | 2.34 M | $17.80 B |
| 04/29/2024 | $114.14 | $118.29 (3.64%) | $118.64 | $114.00 | 2.19 M | $18.10 B |
| 04/26/2024 | $110.44 | $114.13 (3.34%) | $114.67 | $110.27 | 5.21 M | $17.47 B |
| 04/25/2024 | $107.42 | $108.91 (1.39%) | $109.84 | $104.00 | 7.88 M | $16.67 B |
| 04/24/2024 | $102.09 | $100.70 (-1.36%) | $102.67 | $99.47 | 2.44 M | $15.41 B |
| 04/23/2024 | $98.05 | $99.85 (1.84%) | $100.35 | $98.05 | 1.93 M | $15.28 B |
| 04/22/2024 | $97.10 | $97.76 (0.68%) | $98.70 | $96.20 | 2.30 M | $14.96 B |
| 04/19/2024 | $100.13 | $95.97 (-4.15%) | $100.66 | $95.80 | 2.92 M | $14.69 B |
| 04/18/2024 | $101.42 | $100.20 (-1.2%) | $102.56 | $100.02 | 2.11 M | $15.34 B |
| 04/17/2024 | $104.62 | $102.07 (-2.44%) | $104.93 | $101.54 | 2.24 M | $15.62 B |
| 04/16/2024 | $104.96 | $104.93 (-0.03%) | $106.19 | $103.89 | 1.27 M | $16.06 B |
| 04/15/2024 | $107.44 | $104.42 (-2.81%) | $107.99 | $103.94 | 1.61 M | $15.98 B |
| 04/12/2024 | $107.61 | $105.87 (-1.62%) | $108.72 | $105.24 | 1.84 M | $16.20 B |
| 04/11/2024 | $107.68 | $109.46 (1.65%) | $109.53 | $105.82 | 1.91 M | $16.75 B |
| 04/10/2024 | $108.35 | $106.40 (-1.8%) | $109.09 | $105.77 | 1.52 M | $16.28 B |
| 04/09/2024 | $108.94 | $111.19 (2.07%) | $111.26 | $108.71 | 1.44 M | $17.02 B |
| 04/08/2024 | $107.96 | $107.82 (-0.13%) | $109.16 | $107.67 | 1.15 M | $16.50 B |
| 04/05/2024 | $105.87 | $107.27 (1.32%) | $107.73 | $105.70 | 1.14 M | $16.42 B |
