Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $131.99 | $132.37 (0.29%) | $135.66 | $131.59 | 247,251 | $4.86 B |
| 07/02/2024 | $132.21 | $131.00 (-0.92%) | $134.11 | $130.62 | 308,973 | $4.81 B |
| 07/01/2024 | $136.29 | $132.33 (-2.91%) | $137.64 | $132.08 | 760,852 | $4.86 B |
| 06/28/2024 | $133.89 | $134.93 (0.78%) | $137.39 | $133.17 | 869,346 | $4.96 B |
| 06/27/2024 | $130.80 | $132.53 (1.32%) | $132.70 | $130.39 | 405,641 | $4.87 B |
| 06/26/2024 | $131.00 | $130.24 (-0.58%) | $132.00 | $130.07 | 698,328 | $4.78 B |
| 06/25/2024 | $132.60 | $131.98 (-0.47%) | $133.31 | $130.08 | 680,732 | $4.85 B |
| 06/24/2024 | $134.49 | $133.04 (-1.08%) | $135.65 | $132.93 | 427,878 | $4.89 B |
| 06/21/2024 | $134.26 | $134.49 (0.17%) | $135.05 | $132.16 | 605,787 | $4.94 B |
| 06/20/2024 | $135.84 | $134.26 (-1.16%) | $136.42 | $134.06 | 474,962 | $4.93 B |
| 06/18/2024 | $136.49 | $136.42 (-0.05%) | $137.66 | $134.72 | 667,327 | $5.01 B |
| 06/17/2024 | $137.00 | $136.86 (-0.1%) | $138.24 | $135.09 | 848,891 | $5.03 B |
| 06/14/2024 | $139.91 | $136.89 (-2.16%) | $140.64 | $135.77 | 787,160 | $5.03 B |
| 06/13/2024 | $142.55 | $142.38 (-0.12%) | $143.40 | $139.43 | 552,131 | $5.23 B |
| 06/12/2024 | $145.60 | $143.69 (-1.31%) | $151.04 | $143.66 | 870,443 | $5.28 B |
| 06/11/2024 | $138.07 | $141.41 (2.42%) | $141.52 | $137.87 | 731,784 | $5.19 B |
| 06/10/2024 | $139.80 | $140.34 (0.39%) | $141.51 | $138.26 | 512,110 | $5.15 B |
| 06/07/2024 | $140.70 | $141.41 (0.5%) | $141.58 | $138.50 | 540,456 | $5.19 B |
| 06/06/2024 | $143.10 | $141.72 (-0.96%) | $144.84 | $140.49 | 523,122 | $5.21 B |
| 06/05/2024 | $141.62 | $143.65 (1.43%) | $145.62 | $141.50 | 576,596 | $5.28 B |
| 06/04/2024 | $144.19 | $140.90 (-2.28%) | $144.99 | $139.47 | 908,746 | $5.18 B |
| 06/03/2024 | $153.23 | $145.25 (-5.21%) | $153.23 | $142.76 | 589,135 | $5.34 B |
| 05/31/2024 | $151.15 | $152.15 (0.66%) | $152.25 | $146.75 | 545,089 | $5.59 B |
| 05/30/2024 | $151.39 | $151.26 (-0.09%) | $153.26 | $150.41 | 345,836 | $5.56 B |
| 05/29/2024 | $148.98 | $151.04 (1.38%) | $151.29 | $148.07 | 455,876 | $5.55 B |
| 05/28/2024 | $156.82 | $150.77 (-3.86%) | $157.25 | $150.29 | 567,976 | $5.54 B |
| 05/24/2024 | $154.10 | $156.00 (1.23%) | $156.20 | $152.43 | 426,991 | $5.73 B |
| 05/23/2024 | $156.52 | $152.84 (-2.35%) | $156.52 | $151.72 | 547,680 | $5.61 B |
| 05/22/2024 | $154.11 | $155.29 (0.77%) | $156.74 | $154.11 | 502,364 | $5.70 B |
| 05/21/2024 | $155.92 | $155.00 (-0.59%) | $156.67 | $153.38 | 421,067 | $5.69 B |
| 05/20/2024 | $152.85 | $156.88 (2.64%) | $156.90 | $152.05 | 488,437 | $5.76 B |
| 05/17/2024 | $154.25 | $151.86 (-1.55%) | $154.53 | $151.38 | 390,928 | $5.58 B |
| 05/16/2024 | $156.98 | $153.60 (-2.15%) | $158.20 | $153.05 | 722,334 | $5.64 B |
| 05/15/2024 | $157.52 | $157.65 (0.08%) | $158.84 | $155.93 | 591,208 | $5.79 B |
| 05/14/2024 | $157.67 | $155.54 (-1.35%) | $158.90 | $155.48 | 585,805 | $5.71 B |
| 05/13/2024 | $157.16 | $155.97 (-0.76%) | $159.30 | $155.36 | 577,534 | $5.73 B |
| 05/10/2024 | $162.15 | $156.21 (-3.66%) | $163.12 | $154.80 | 889,167 | $5.74 B |
| 05/09/2024 | $158.05 | $161.14 (1.96%) | $162.17 | $157.48 | 939,495 | $5.92 B |
| 05/08/2024 | $155.40 | $157.63 (1.44%) | $160.67 | $155.15 | 995,427 | $5.79 B |
| 05/07/2024 | $155.13 | $154.34 (-0.51%) | $164.13 | $153.37 | 2.34 M | $5.67 B |
| 05/06/2024 | $178.36 | $176.40 (-1.1%) | $180.62 | $176.22 | 465,703 | $6.57 B |
| 05/03/2024 | $179.14 | $176.25 (-1.61%) | $179.14 | $173.41 | 533,025 | $6.56 B |
| 05/02/2024 | $177.55 | $175.26 (-1.29%) | $177.55 | $173.63 | 466,586 | $6.53 B |
| 05/01/2024 | $175.50 | $175.00 (-0.28%) | $179.86 | $173.60 | 605,591 | $6.52 B |
| 04/30/2024 | $182.27 | $175.30 (-3.82%) | $183.46 | $175.25 | 508,589 | $6.53 B |
| 04/29/2024 | $183.96 | $183.16 (-0.43%) | $185.42 | $181.54 | 337,626 | $6.82 B |
| 04/26/2024 | $181.52 | $182.99 (0.81%) | $183.69 | $181.11 | 256,834 | $6.81 B |
| 04/25/2024 | $176.38 | $181.21 (2.74%) | $181.62 | $174.65 | 386,276 | $6.75 B |
| 04/24/2024 | $181.00 | $179.11 (-1.04%) | $183.57 | $176.81 | 369,796 | $6.67 B |
| 04/23/2024 | $175.34 | $179.98 (2.65%) | $180.38 | $174.35 | 462,471 | $6.70 B |
| 04/22/2024 | $173.10 | $173.54 (0.25%) | $175.30 | $172.50 | 817,111 | $6.46 B |
| 04/19/2024 | $170.31 | $171.82 (0.89%) | $172.64 | $169.79 | 440,372 | $6.40 B |
| 04/18/2024 | $171.24 | $171.18 (-0.04%) | $173.93 | $170.06 | 338,184 | $6.38 B |
| 04/17/2024 | $173.02 | $170.12 (-1.68%) | $174.81 | $169.47 | 445,550 | $6.34 B |
| 04/16/2024 | $174.22 | $172.15 (-1.19%) | $174.39 | $170.95 | 461,881 | $6.41 B |
| 04/15/2024 | $174.89 | $175.86 (0.55%) | $178.99 | $173.34 | 749,121 | $6.55 B |
| 04/12/2024 | $173.52 | $171.57 (-1.12%) | $173.97 | $169.44 | 321,943 | $6.39 B |
| 04/11/2024 | $173.66 | $175.01 (0.78%) | $175.08 | $170.96 | 518,629 | $6.52 B |
| 04/10/2024 | $171.83 | $172.75 (0.54%) | $175.59 | $170.01 | 578,351 | $6.43 B |
| 04/09/2024 | $181.47 | $177.10 (-2.41%) | $181.81 | $176.73 | 436,992 | $6.60 B |
| 04/08/2024 | $184.92 | $181.21 (-2.01%) | $185.47 | $180.88 | 399,661 | $6.75 B |
| 04/05/2024 | $181.37 | $183.82 (1.35%) | $185.87 | $180.03 | 514,983 | $6.85 B |
| 04/04/2024 | $188.59 | $179.52 (-4.81%) | $189.84 | $178.76 | 855,396 | $6.69 B |
