Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $130.47 | $129.64 (-0.64%) | $130.47 | $128.88 | 571,421 | $290.65 B |
| 07/03/2024 | $128.08 | $128.36 (0.22%) | $128.40 | $127.73 | 399,350 | $287.78 B |
| 07/02/2024 | $125.65 | $126.21 (0.45%) | $126.26 | $124.80 | 806,772 | $282.96 B |
| 07/01/2024 | $126.59 | $125.87 (-0.57%) | $127.44 | $125.66 | 928,440 | $282.20 B |
| 06/28/2024 | $126.20 | $126.08 (-0.1%) | $126.88 | $125.66 | 681,965 | $282.67 B |
| 06/27/2024 | $127.92 | $126.95 (-0.76%) | $127.96 | $126.27 | 823,595 | $284.62 B |
| 06/26/2024 | $128.92 | $128.76 (-0.12%) | $129.68 | $128.64 | 511,686 | $288.68 B |
| 06/25/2024 | $130.79 | $130.38 (-0.31%) | $131.24 | $129.91 | 803,901 | $292.31 B |
| 06/24/2024 | $130.97 | $131.43 (0.35%) | $131.93 | $130.86 | 618,166 | $294.67 B |
| 06/21/2024 | $129.97 | $130.32 (0.27%) | $131.41 | $129.97 | 675,237 | $292.18 B |
| 06/20/2024 | $131.87 | $131.43 (-0.33%) | $131.87 | $130.86 | 1.02 M | $294.67 B |
| 06/18/2024 | $131.04 | $129.39 (-1.26%) | $131.48 | $129.11 | 1.16 M | $290.09 B |
| 06/17/2024 | $130.60 | $131.77 (0.9%) | $131.87 | $130.60 | 459,296 | $295.43 B |
| 06/14/2024 | $131.76 | $131.57 (-0.14%) | $132.08 | $130.50 | 400,321 | $294.98 B |
| 06/13/2024 | $132.16 | $131.37 (-0.6%) | $132.22 | $131.04 | 500,277 | $294.53 B |
| 06/12/2024 | $134.97 | $133.37 (-1.19%) | $134.97 | $133.21 | 429,654 | $299.02 B |
| 06/11/2024 | $131.82 | $132.64 (0.62%) | $132.95 | $131.16 | 652,118 | $297.38 B |
| 06/10/2024 | $133.76 | $132.96 (-0.6%) | $134.00 | $132.61 | 737,355 | $298.10 B |
| 06/07/2024 | $136.18 | $136.06 (-0.09%) | $136.84 | $135.76 | 562,499 | $305.05 B |
| 06/06/2024 | $137.68 | $138.75 (0.78%) | $139.01 | $137.56 | 725,866 | $311.08 B |
| 06/05/2024 | $136.50 | $136.62 (0.09%) | $136.73 | $135.20 | 1.03 M | $306.30 B |
| 06/04/2024 | $134.49 | $135.53 (0.77%) | $136.04 | $134.28 | 501,363 | $303.86 B |
| 06/03/2024 | $134.95 | $135.78 (0.62%) | $135.79 | $134.79 | 546,508 | $304.42 B |
| 05/31/2024 | $132.69 | $135.09 (1.81%) | $135.09 | $132.60 | 638,789 | $302.87 B |
| 05/30/2024 | $132.18 | $132.33 (0.11%) | $133.20 | $132.10 | 738,298 | $296.68 B |
| 05/29/2024 | $132.51 | $131.44 (-0.81%) | $132.84 | $131.43 | 525,725 | $294.69 B |
| 05/28/2024 | $135.25 | $134.03 (-0.9%) | $135.25 | $133.80 | 537,259 | $300.50 B |
| 05/24/2024 | $137.45 | $136.81 (-0.47%) | $137.61 | $136.69 | 367,811 | $306.73 B |
| 05/23/2024 | $138.82 | $136.89 (-1.39%) | $138.84 | $136.76 | 433,346 | $306.91 B |
| 05/22/2024 | $138.75 | $139.03 (0.2%) | $139.80 | $138.75 | 401,965 | $311.71 B |
| 05/21/2024 | $140.60 | $139.73 (-0.62%) | $140.64 | $139.30 | 570,409 | $313.27 B |
| 05/20/2024 | $141.84 | $140.55 (-0.91%) | $142.15 | $140.41 | 412,296 | $315.11 B |
| 05/17/2024 | $142.08 | $142.40 (0.23%) | $142.70 | $141.97 | 238,124 | $319.26 B |
| 05/16/2024 | $142.81 | $142.95 (0.1%) | $143.11 | $142.14 | 322,435 | $320.49 B |
| 05/15/2024 | $143.02 | $141.92 (-0.77%) | $143.32 | $141.78 | 330,525 | $318.18 B |
| 05/14/2024 | $143.92 | $143.64 (-0.19%) | $144.27 | $142.43 | 511,000 | $322.04 B |
| 05/13/2024 | $142.09 | $142.57 (0.34%) | $143.00 | $142.09 | 641,753 | $319.64 B |
| 05/10/2024 | $142.60 | $142.94 (0.24%) | $143.13 | $142.15 | 469,023 | $320.47 B |
| 05/09/2024 | $141.88 | $142.84 (0.68%) | $142.97 | $141.66 | 566,251 | $320.25 B |
| 05/08/2024 | $140.32 | $140.91 (0.42%) | $140.96 | $139.95 | 729,576 | $315.92 B |
| 05/07/2024 | $138.59 | $139.04 (0.32%) | $139.10 | $138.00 | 569,339 | $311.73 B |
| 05/06/2024 | $138.13 | $137.15 (-0.71%) | $138.44 | $136.66 | 456,484 | $307.49 B |
| 05/03/2024 | $138.43 | $137.44 (-0.72%) | $139.02 | $137.04 | 683,538 | $308.14 B |
| 05/02/2024 | $137.04 | $136.57 (-0.34%) | $137.19 | $136.05 | 513,999 | $306.19 B |
| 05/01/2024 | $137.53 | $137.05 (-0.35%) | $138.16 | $136.99 | 599,336 | $307.27 B |
| 04/30/2024 | $140.16 | $138.16 (-1.43%) | $140.22 | $138.12 | 1.26 M | $309.75 B |
| 04/29/2024 | $139.42 | $139.24 (-0.13%) | $139.55 | $138.95 | 498,332 | $312.18 B |
| 04/26/2024 | $138.97 | $138.64 (-0.24%) | $139.44 | $138.20 | 610,772 | $310.83 B |
| 04/25/2024 | $137.79 | $138.31 (0.38%) | $138.46 | $137.12 | 623,099 | $310.09 B |
| 04/24/2024 | $140.70 | $140.38 (-0.23%) | $140.78 | $139.99 | 457,714 | $314.73 B |
| 04/23/2024 | $140.72 | $140.48 (-0.17%) | $141.35 | $139.96 | 799,912 | $314.96 B |
| 04/22/2024 | $141.11 | $142.11 (0.71%) | $142.30 | $140.79 | 953,203 | $318.61 B |
| 04/19/2024 | $139.77 | $140.76 (0.71%) | $141.07 | $139.65 | 692,945 | $315.58 B |
| 04/18/2024 | $141.34 | $140.79 (-0.39%) | $141.75 | $140.15 | 826,315 | $315.65 B |
| 04/17/2024 | $140.46 | $140.35 (-0.08%) | $140.53 | $138.69 | 1.05 M | $314.66 B |
| 04/16/2024 | $137.76 | $136.03 (-1.26%) | $137.79 | $136.01 | 1.74 M | $304.98 B |
| 04/15/2024 | $139.63 | $137.39 (-1.6%) | $139.71 | $136.88 | 1.50 M | $308.03 B |
| 04/12/2024 | $140.24 | $136.99 (-2.32%) | $140.51 | $136.87 | 1.00 M | $307.13 B |
| 04/11/2024 | $142.67 | $140.87 (-1.26%) | $142.88 | $140.80 | 1.39 M | $315.83 B |
| 04/10/2024 | $142.50 | $142.30 (-0.14%) | $142.76 | $141.47 | 343,794 | $319.04 B |
| 04/09/2024 | $144.15 | $143.90 (-0.17%) | $144.15 | $143.05 | 594,910 | $322.62 B |
| 04/08/2024 | $143.96 | $143.31 (-0.45%) | $144.28 | $143.29 | 525,796 | $321.30 B |
