Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $163.11 | $161.47 (-1.01%) | $163.54 | $160.79 | 122,907 | $8.47 B |
| 07/03/2024 | $165.42 | $163.93 (-0.9%) | $166.75 | $163.83 | 204,232 | $8.61 B |
| 07/02/2024 | $165.45 | $165.85 (0.24%) | $166.38 | $164.48 | 325,974 | $8.71 B |
| 07/01/2024 | $166.56 | $166.89 (0.2%) | $168.18 | $164.98 | 462,401 | $8.77 B |
| 06/28/2024 | $167.33 | $166.25 (-0.65%) | $168.88 | $165.65 | 584,402 | $8.73 B |
| 06/27/2024 | $164.52 | $167.26 (1.67%) | $167.95 | $164.52 | 287,281 | $8.79 B |
| 06/26/2024 | $165.62 | $164.81 (-0.49%) | $165.62 | $163.97 | 224,504 | $8.66 B |
| 06/25/2024 | $169.50 | $166.57 (-1.73%) | $169.97 | $166.45 | 279,028 | $8.75 B |
| 06/24/2024 | $168.74 | $169.24 (0.3%) | $170.32 | $168.63 | 312,266 | $8.89 B |
| 06/21/2024 | $169.99 | $168.74 (-0.74%) | $170.03 | $167.07 | 459,115 | $8.86 B |
| 06/20/2024 | $168.15 | $169.60 (0.86%) | $170.00 | $167.43 | 262,678 | $8.91 B |
| 06/18/2024 | $167.59 | $168.37 (0.47%) | $169.55 | $167.59 | 239,883 | $8.84 B |
| 06/17/2024 | $165.88 | $167.99 (1.27%) | $168.32 | $165.20 | 236,957 | $8.82 B |
| 06/14/2024 | $166.59 | $165.54 (-0.63%) | $167.41 | $165.05 | 360,466 | $8.70 B |
| 06/13/2024 | $168.38 | $168.12 (-0.15%) | $168.87 | $167.06 | 349,197 | $8.83 B |
| 06/12/2024 | $169.80 | $168.96 (-0.49%) | $170.21 | $168.04 | 210,928 | $8.88 B |
| 06/11/2024 | $171.67 | $169.60 (-1.21%) | $171.92 | $168.35 | 256,727 | $8.91 B |
| 06/10/2024 | $172.18 | $172.58 (0.23%) | $173.57 | $171.89 | 297,244 | $9.07 B |
| 06/07/2024 | $173.10 | $173.34 (0.14%) | $174.59 | $172.45 | 325,984 | $9.11 B |
| 06/06/2024 | $172.55 | $172.52 (-0.02%) | $173.77 | $171.58 | 212,086 | $9.06 B |
| 06/05/2024 | $171.71 | $172.45 (0.43%) | $173.42 | $170.32 | 395,604 | $9.06 B |
| 06/04/2024 | $171.01 | $171.80 (0.46%) | $172.64 | $170.49 | 344,577 | $9.02 B |
| 06/03/2024 | $173.04 | $172.49 (-0.32%) | $175.28 | $172.24 | 346,155 | $9.06 B |
| 05/31/2024 | $171.00 | $173.47 (1.44%) | $173.50 | $170.60 | 810,130 | $9.11 B |
| 05/30/2024 | $169.29 | $170.57 (0.76%) | $171.22 | $168.08 | 336,148 | $8.96 B |
| 05/29/2024 | $168.27 | $169.05 (0.46%) | $171.34 | $168.00 | 624,173 | $8.88 B |
| 05/28/2024 | $168.86 | $168.57 (-0.17%) | $168.92 | $167.82 | 387,910 | $8.86 B |
| 05/24/2024 | $167.33 | $168.99 (0.99%) | $169.02 | $166.84 | 353,821 | $8.88 B |
| 05/23/2024 | $169.51 | $166.71 (-1.65%) | $170.71 | $166.24 | 317,640 | $8.76 B |
| 05/22/2024 | $170.85 | $169.51 (-0.78%) | $171.32 | $168.74 | 244,369 | $8.90 B |
| 05/21/2024 | $172.26 | $171.38 (-0.51%) | $173.01 | $170.90 | 247,759 | $9.00 B |
| 05/20/2024 | $175.50 | $172.19 (-1.89%) | $175.75 | $171.22 | 292,565 | $9.05 B |
| 05/17/2024 | $176.53 | $175.60 (-0.53%) | $176.56 | $175.17 | 372,774 | $9.22 B |
| 05/16/2024 | $176.66 | $175.48 (-0.67%) | $176.99 | $175.35 | 307,320 | $9.22 B |
| 05/15/2024 | $177.12 | $175.47 (-0.93%) | $177.81 | $174.00 | 375,647 | $9.22 B |
| 05/14/2024 | $176.31 | $177.33 (0.58%) | $178.31 | $176.20 | 339,006 | $9.32 B |
| 05/13/2024 | $176.38 | $176.35 (-0.02%) | $179.81 | $175.88 | 327,630 | $9.26 B |
| 05/10/2024 | $180.00 | $176.50 (-1.94%) | $180.00 | $175.14 | 428,462 | $9.27 B |
| 05/09/2024 | $177.32 | $179.29 (1.11%) | $179.91 | $175.97 | 299,334 | $9.42 B |
| 05/08/2024 | $182.21 | $176.54 (-3.11%) | $183.75 | $171.12 | 685,822 | $9.27 B |
| 05/07/2024 | $180.65 | $178.58 (-1.15%) | $181.38 | $177.99 | 457,822 | $9.38 B |
| 05/06/2024 | $177.31 | $180.49 (1.79%) | $180.52 | $176.46 | 392,276 | $9.48 B |
| 05/03/2024 | $174.48 | $176.08 (0.92%) | $176.97 | $172.23 | 300,796 | $9.34 B |
| 05/02/2024 | $175.95 | $174.62 (-0.76%) | $176.39 | $173.47 | 249,854 | $9.26 B |
| 05/01/2024 | $174.70 | $174.65 (-0.03%) | $177.08 | $174.49 | 308,977 | $9.27 B |
| 04/30/2024 | $175.32 | $174.40 (-0.52%) | $175.80 | $173.79 | 344,678 | $9.25 B |
| 04/29/2024 | $172.58 | $175.32 (1.59%) | $175.84 | $172.58 | 375,732 | $9.30 B |
| 04/26/2024 | $172.92 | $172.88 (-0.02%) | $173.64 | $171.19 | 289,173 | $9.17 B |
| 04/25/2024 | $176.78 | $173.64 (-1.78%) | $177.81 | $172.91 | 315,465 | $9.21 B |
| 04/24/2024 | $175.04 | $177.05 (1.15%) | $177.38 | $175.04 | 297,162 | $9.39 B |
| 04/23/2024 | $174.98 | $176.31 (0.76%) | $176.58 | $174.58 | 264,245 | $9.35 B |
| 04/22/2024 | $174.73 | $174.60 (-0.07%) | $175.44 | $173.65 | 323,602 | $9.26 B |
| 04/19/2024 | $171.88 | $173.83 (1.13%) | $173.88 | $171.45 | 259,540 | $9.22 B |
| 04/18/2024 | $171.02 | $170.89 (-0.08%) | $172.09 | $170.46 | 238,491 | $9.07 B |
| 04/17/2024 | $171.19 | $170.08 (-0.65%) | $171.38 | $169.78 | 270,924 | $9.02 B |
| 04/16/2024 | $173.08 | $171.10 (-1.14%) | $173.80 | $170.89 | 325,018 | $9.08 B |
| 04/15/2024 | $175.99 | $172.59 (-1.93%) | $176.89 | $172.32 | 259,269 | $9.16 B |
| 04/12/2024 | $173.19 | $174.19 (0.58%) | $174.42 | $172.49 | 252,450 | $9.24 B |
| 04/11/2024 | $176.98 | $173.62 (-1.9%) | $176.98 | $173.62 | 237,315 | $9.21 B |
| 04/10/2024 | $178.25 | $177.49 (-0.43%) | $179.79 | $176.96 | 229,633 | $9.42 B |
| 04/09/2024 | $181.60 | $178.80 (-1.54%) | $182.47 | $177.47 | 290,077 | $9.49 B |
| 04/08/2024 | $179.77 | $181.25 (0.82%) | $182.90 | $178.57 | 306,726 | $9.62 B |
| 04/05/2024 | $180.44 | $179.85 (-0.33%) | $181.05 | $178.52 | 355,516 | $9.54 B |
