Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $148.50 | $149.53 (0.69%) | $150.78 | $147.90 | 317,547 | $4.90 B |
| 07/02/2024 | $148.63 | $148.97 (0.23%) | $150.95 | $147.00 | 545,444 | $4.88 B |
| 07/01/2024 | $150.91 | $150.19 (-0.48%) | $154.14 | $148.88 | 603,992 | $4.92 B |
| 06/28/2024 | $148.05 | $150.62 (1.74%) | $152.32 | $146.25 | 1.36 M | $4.93 B |
| 06/27/2024 | $144.50 | $147.82 (2.3%) | $148.48 | $143.42 | 466,392 | $4.84 B |
| 06/26/2024 | $145.23 | $144.66 (-0.39%) | $147.68 | $142.88 | 452,697 | $4.74 B |
| 06/25/2024 | $141.00 | $145.98 (3.53%) | $146.87 | $138.46 | 733,886 | $4.78 B |
| 06/24/2024 | $138.06 | $140.51 (1.77%) | $141.31 | $136.20 | 522,080 | $4.60 B |
| 06/21/2024 | $143.74 | $139.04 (-3.27%) | $143.77 | $136.51 | 1.15 M | $4.55 B |
| 06/20/2024 | $147.51 | $144.00 (-2.38%) | $148.35 | $138.00 | 972,725 | $4.72 B |
| 06/18/2024 | $141.24 | $145.96 (3.34%) | $148.44 | $141.00 | 724,165 | $4.78 B |
| 06/17/2024 | $141.30 | $143.07 (1.25%) | $149.10 | $141.00 | 923,083 | $4.69 B |
| 06/14/2024 | $141.61 | $142.01 (0.28%) | $144.73 | $139.78 | 565,171 | $4.65 B |
| 06/13/2024 | $142.27 | $143.40 (0.79%) | $145.75 | $140.02 | 520,531 | $4.70 B |
| 06/12/2024 | $143.10 | $141.88 (-0.85%) | $143.77 | $135.29 | 796,053 | $4.65 B |
| 06/11/2024 | $143.12 | $139.03 (-2.86%) | $146.12 | $137.81 | 690,738 | $4.55 B |
| 06/10/2024 | $135.21 | $144.67 (7%) | $145.92 | $135.00 | 885,842 | $4.74 B |
| 06/07/2024 | $136.36 | $137.18 (0.6%) | $140.39 | $134.18 | 671,274 | $4.49 B |
| 06/06/2024 | $135.21 | $133.02 (-1.62%) | $139.96 | $133.01 | 501,524 | $4.36 B |
| 06/05/2024 | $136.23 | $135.09 (-0.84%) | $139.98 | $134.67 | 782,657 | $4.43 B |
| 06/04/2024 | $135.74 | $134.48 (-0.93%) | $136.34 | $131.98 | 534,989 | $4.41 B |
| 06/03/2024 | $135.93 | $133.63 (-1.69%) | $136.37 | $128.64 | 919,535 | $4.38 B |
| 05/31/2024 | $139.01 | $136.40 (-1.88%) | $141.05 | $132.32 | 793,910 | $4.47 B |
| 05/30/2024 | $143.34 | $136.42 (-4.83%) | $144.23 | $134.00 | 973,478 | $4.47 B |
| 05/29/2024 | $141.54 | $142.30 (0.54%) | $142.73 | $139.98 | 535,081 | $4.66 B |
| 05/28/2024 | $141.49 | $142.86 (0.97%) | $143.46 | $137.18 | 719,051 | $4.68 B |
| 05/24/2024 | $137.91 | $140.29 (1.73%) | $142.78 | $137.25 | 584,985 | $4.60 B |
| 05/23/2024 | $137.64 | $137.53 (-0.08%) | $141.21 | $136.08 | 666,734 | $4.51 B |
| 05/22/2024 | $139.29 | $136.97 (-1.67%) | $142.30 | $135.50 | 733,329 | $4.49 B |
| 05/21/2024 | $138.36 | $138.42 (0.04%) | $140.91 | $136.76 | 833,121 | $4.53 B |
| 05/20/2024 | $138.00 | $138.62 (0.45%) | $140.26 | $136.35 | 427,692 | $4.54 B |
| 05/17/2024 | $135.33 | $137.98 (1.96%) | $139.93 | $134.51 | 827,218 | $4.52 B |
| 05/16/2024 | $136.04 | $134.93 (-0.82%) | $136.04 | $133.60 | 822,382 | $4.42 B |
| 05/15/2024 | $134.66 | $136.14 (1.1%) | $137.59 | $133.04 | 737,624 | $4.46 B |
| 05/14/2024 | $132.24 | $132.44 (0.15%) | $137.22 | $128.29 | 1.31 M | $4.34 B |
| 05/13/2024 | $129.97 | $132.04 (1.59%) | $132.50 | $128.15 | 645,176 | $4.33 B |
| 05/10/2024 | $130.26 | $129.98 (-0.21%) | $131.58 | $128.57 | 729,122 | $4.26 B |
| 05/09/2024 | $127.60 | $128.77 (0.92%) | $131.90 | $125.13 | 1.10 M | $4.40 B |
| 05/08/2024 | $126.20 | $127.22 (0.81%) | $127.98 | $123.62 | 637,619 | $4.35 B |
| 05/07/2024 | $132.45 | $127.28 (-3.9%) | $132.96 | $125.86 | 917,365 | $4.35 B |
| 05/06/2024 | $128.00 | $132.65 (3.63%) | $132.85 | $125.65 | 1.08 M | $4.53 B |
| 05/03/2024 | $125.00 | $127.99 (2.39%) | $129.66 | $123.65 | 1.54 M | $4.37 B |
| 05/02/2024 | $117.78 | $124.44 (5.65%) | $124.52 | $116.00 | 1.40 M | $4.25 B |
| 05/01/2024 | $110.00 | $117.60 (6.91%) | $124.18 | $105.46 | 4.94 M | $4.02 B |
| 04/30/2024 | $96.00 | $94.13 (-1.95%) | $97.80 | $93.00 | 1.24 M | $3.22 B |
| 04/29/2024 | $92.50 | $97.25 (5.14%) | $97.53 | $91.00 | 1.26 M | $3.32 B |
| 04/26/2024 | $90.00 | $92.08 (2.31%) | $92.90 | $89.99 | 635,601 | $3.15 B |
| 04/25/2024 | $87.76 | $89.25 (1.7%) | $89.50 | $86.40 | 444,263 | $3.05 B |
| 04/24/2024 | $90.68 | $88.88 (-1.99%) | $90.97 | $86.59 | 538,018 | $3.04 B |
| 04/23/2024 | $86.55 | $90.60 (4.68%) | $90.70 | $86.30 | 591,178 | $3.10 B |
| 04/22/2024 | $84.01 | $86.51 (2.98%) | $86.72 | $83.13 | 600,613 | $2.96 B |
| 04/19/2024 | $86.68 | $84.16 (-2.91%) | $88.75 | $82.87 | 961,315 | $2.88 B |
| 04/18/2024 | $88.80 | $87.24 (-1.76%) | $90.15 | $85.84 | 692,356 | $2.98 B |
| 04/17/2024 | $93.97 | $87.86 (-6.5%) | $95.70 | $86.00 | 998,282 | $3.00 B |
| 04/16/2024 | $92.00 | $93.31 (1.42%) | $95.00 | $90.09 | 848,998 | $3.19 B |
| 04/15/2024 | $92.27 | $91.82 (-0.49%) | $94.18 | $90.53 | 720,293 | $3.14 B |
| 04/12/2024 | $93.55 | $91.82 (-1.85%) | $94.07 | $90.75 | 680,306 | $3.14 B |
| 04/11/2024 | $95.65 | $93.95 (-1.78%) | $96.09 | $92.90 | 672,825 | $3.21 B |
| 04/10/2024 | $90.49 | $95.65 (5.7%) | $97.78 | $89.51 | 1.39 M | $3.27 B |
| 04/09/2024 | $91.29 | $93.24 (2.14%) | $93.74 | $89.31 | 1.24 M | $3.19 B |
| 04/08/2024 | $85.17 | $89.93 (5.59%) | $90.03 | $83.19 | 1.03 M | $3.07 B |
| 04/05/2024 | $76.90 | $85.04 (10.59%) | $85.28 | $76.43 | 1.12 M | $2.91 B |
| 04/04/2024 | $75.15 | $77.20 (2.73%) | $84.09 | $75.15 | 1.32 M | $2.64 B |
