Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $118.97 | $118.90 (-0.06%) | $119.14 | $118.44 | 8,899 | |
| 07/01/2024 | $121.00 | $119.27 (-1.43%) | $121.95 | $118.68 | 318,614 | $6.47 B |
| 06/28/2024 | $121.17 | $120.76 (-0.34%) | $121.93 | $119.65 | 599,212 | $6.55 B |
| 06/27/2024 | $122.45 | $120.46 (-1.63%) | $122.45 | $120.12 | 531,957 | $6.54 B |
| 06/26/2024 | $122.71 | $122.10 (-0.5%) | $122.71 | $121.25 | 428,609 | $6.62 B |
| 06/25/2024 | $125.35 | $123.05 (-1.83%) | $125.35 | $122.07 | 546,021 | $6.68 B |
| 06/24/2024 | $126.13 | $125.59 (-0.43%) | $127.18 | $125.16 | 402,110 | $6.81 B |
| 06/21/2024 | $126.45 | $126.77 (0.25%) | $128.04 | $125.45 | 1.99 M | $6.88 B |
| 06/20/2024 | $126.01 | $126.45 (0.35%) | $127.21 | $125.61 | 459,179 | $6.86 B |
| 06/18/2024 | $130.06 | $125.79 (-3.28%) | $130.06 | $124.18 | 948,994 | $6.82 B |
| 06/17/2024 | $128.62 | $130.06 (1.12%) | $130.61 | $128.59 | 454,899 | $7.06 B |
| 06/14/2024 | $130.89 | $128.84 (-1.57%) | $131.00 | $128.71 | 455,075 | $6.99 B |
| 06/13/2024 | $133.21 | $132.28 (-0.7%) | $133.93 | $130.51 | 385,807 | $7.18 B |
| 06/12/2024 | $134.45 | $133.47 (-0.73%) | $134.45 | $132.53 | 556,417 | $7.24 B |
| 06/11/2024 | $132.47 | $132.49 (0.02%) | $132.62 | $130.47 | 450,953 | $7.19 B |
| 06/10/2024 | $129.84 | $132.83 (2.3%) | $133.77 | $129.84 | 505,105 | $7.21 B |
| 06/07/2024 | $131.23 | $131.69 (0.35%) | $131.79 | $129.78 | 533,557 | $7.14 B |
| 06/06/2024 | $132.29 | $131.92 (-0.28%) | $132.33 | $130.75 | 327,597 | $7.16 B |
| 06/05/2024 | $130.45 | $132.67 (1.7%) | $133.00 | $129.83 | 406,725 | $7.20 B |
| 06/04/2024 | $131.70 | $129.78 (-1.46%) | $131.70 | $129.22 | 293,264 | $7.04 B |
| 06/03/2024 | $132.98 | $132.49 (-0.37%) | $132.98 | $130.69 | 255,056 | $7.19 B |
| 05/31/2024 | $130.72 | $131.31 (0.45%) | $131.42 | $129.62 | 484,412 | $7.12 B |
| 05/30/2024 | $128.83 | $130.55 (1.34%) | $131.08 | $128.34 | 323,051 | $7.08 B |
| 05/29/2024 | $128.58 | $128.55 (-0.02%) | $129.01 | $127.48 | 290,532 | $6.97 B |
| 05/28/2024 | $131.85 | $130.22 (-1.24%) | $132.75 | $129.79 | 319,588 | $7.06 B |
| 05/24/2024 | $131.21 | $131.52 (0.24%) | $131.98 | $130.63 | 220,378 | $7.14 B |
| 05/23/2024 | $134.39 | $130.44 (-2.94%) | $134.39 | $130.33 | 254,829 | $7.08 B |
| 05/22/2024 | $132.13 | $133.63 (1.14%) | $133.64 | $131.90 | 428,726 | $7.25 B |
| 05/21/2024 | $131.71 | $132.01 (0.23%) | $132.25 | $131.22 | 334,018 | $7.16 B |
| 05/20/2024 | $132.33 | $132.98 (0.49%) | $133.44 | $131.78 | 400,669 | $7.21 B |
| 05/17/2024 | $130.03 | $131.53 (1.15%) | $131.74 | $129.52 | 432,753 | $7.14 B |
| 05/16/2024 | $129.98 | $129.77 (-0.16%) | $131.00 | $129.54 | 283,056 | $7.04 B |
| 05/15/2024 | $129.68 | $129.98 (0.23%) | $130.44 | $129.03 | 339,635 | $7.05 B |
| 05/14/2024 | $129.29 | $129.01 (-0.22%) | $129.45 | $127.47 | 389,759 | $7.00 B |
| 05/13/2024 | $127.22 | $128.64 (1.12%) | $128.78 | $127.22 | 375,976 | $6.98 B |
| 05/10/2024 | $125.86 | $126.43 (0.45%) | $126.69 | $125.67 | 378,202 | $6.86 B |
| 05/09/2024 | $127.76 | $125.59 (-1.7%) | $127.76 | $124.99 | 496,547 | $6.81 B |
| 05/08/2024 | $126.75 | $127.49 (0.58%) | $128.20 | $126.65 | 323,823 | $6.92 B |
| 05/07/2024 | $127.48 | $127.02 (-0.36%) | $128.73 | $127.00 | 509,558 | $6.89 B |
| 05/06/2024 | $125.84 | $127.14 (1.03%) | $127.94 | $125.72 | 617,535 | $6.90 B |
| 05/03/2024 | $123.32 | $124.89 (1.27%) | $125.14 | $121.27 | 542,271 | $6.78 B |
| 05/02/2024 | $123.25 | $122.71 (-0.44%) | $123.25 | $119.06 | 818,612 | $6.66 B |
| 05/01/2024 | $125.46 | $124.85 (-0.49%) | $127.49 | $124.46 | 842,005 | $6.77 B |
| 04/30/2024 | $127.89 | $127.67 (-0.17%) | $129.06 | $127.19 | 954,093 | $6.93 B |
| 04/29/2024 | $128.83 | $128.78 (-0.04%) | $129.84 | $128.41 | 484,838 | $6.99 B |
| 04/26/2024 | $127.83 | $128.58 (0.59%) | $129.01 | $127.19 | 422,701 | $6.98 B |
| 04/25/2024 | $127.13 | $127.81 (0.53%) | $128.62 | $126.40 | 284,455 | $6.93 B |
| 04/24/2024 | $126.19 | $127.58 (1.1%) | $128.66 | $125.55 | 403,636 | $6.92 B |
| 04/23/2024 | $123.01 | $125.02 (1.63%) | $125.70 | $123.01 | 257,765 | $6.78 B |
| 04/22/2024 | $122.87 | $123.28 (0.33%) | $124.44 | $122.18 | 210,911 | $6.69 B |
| 04/19/2024 | $121.46 | $121.71 (0.21%) | $122.89 | $120.86 | 305,846 | $6.60 B |
| 04/18/2024 | $122.57 | $122.04 (-0.43%) | $122.84 | $121.88 | 255,290 | $6.62 B |
| 04/17/2024 | $124.25 | $121.96 (-1.84%) | $124.84 | $121.92 | 254,162 | $6.62 B |
| 04/16/2024 | $123.52 | $123.42 (-0.08%) | $124.19 | $122.17 | 608,981 | $6.70 B |
| 04/15/2024 | $124.54 | $123.40 (-0.92%) | $125.37 | $122.76 | 414,221 | $6.69 B |
| 04/12/2024 | $126.68 | $124.25 (-1.92%) | $127.01 | $124.05 | 624,640 | $6.74 B |
| 04/11/2024 | $127.03 | $127.73 (0.55%) | $127.78 | $125.65 | 623,411 | $6.93 B |
| 04/10/2024 | $126.58 | $126.28 (-0.24%) | $127.20 | $125.98 | 279,667 | $6.85 B |
| 04/09/2024 | $128.11 | $129.02 (0.71%) | $129.13 | $127.38 | 327,331 | $7.00 B |
| 04/08/2024 | $128.25 | $127.51 (-0.58%) | $128.93 | $127.43 | 231,329 | $6.92 B |
| 04/05/2024 | $126.85 | $127.44 (0.47%) | $127.59 | $126.38 | 262,255 | $6.91 B |
| 04/04/2024 | $130.99 | $126.92 (-3.11%) | $130.99 | $126.70 | 389,927 | $6.89 B |
| 04/03/2024 | $127.71 | $129.20 (1.17%) | $129.39 | $126.71 | 480,428 | $7.01 B |
| 04/02/2024 | $128.11 | $127.38 (-0.57%) | $128.76 | $126.57 | 330,722 | $6.91 B |
