Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $141.21 | $140.45 (-0.54%) | $142.00 | $138.77 | 1.02 M | $15.59 B |
| 07/03/2024 | $139.98 | $140.90 (0.66%) | $140.94 | $137.21 | 808,361 | $15.64 B |
| 07/02/2024 | $137.06 | $136.64 (-0.31%) | $138.05 | $136.35 | 1.05 M | $15.17 B |
| 07/01/2024 | $137.52 | $137.09 (-0.31%) | $139.28 | $136.30 | 788,676 | $15.22 B |
| 06/28/2024 | $137.94 | $136.88 (-0.77%) | $138.62 | $135.47 | 1.28 M | $15.19 B |
| 06/27/2024 | $138.58 | $137.34 (-0.89%) | $139.37 | $137.02 | 936,170 | $15.24 B |
| 06/26/2024 | $137.80 | $138.60 (0.58%) | $138.71 | $136.96 | 710,857 | $15.38 B |
| 06/25/2024 | $139.78 | $138.30 (-1.06%) | $140.17 | $137.65 | 734,398 | $15.35 B |
| 06/24/2024 | $139.36 | $140.23 (0.62%) | $140.58 | $138.22 | 599,412 | $15.57 B |
| 06/21/2024 | $138.64 | $138.96 (0.23%) | $139.69 | $137.90 | 908,537 | $15.42 B |
| 06/20/2024 | $136.37 | $138.20 (1.34%) | $138.29 | $135.82 | 758,495 | $15.34 B |
| 06/18/2024 | $136.33 | $137.30 (0.71%) | $137.75 | $136.33 | 759,682 | $15.24 B |
| 06/17/2024 | $136.77 | $137.02 (0.18%) | $137.75 | $136.60 | 815,813 | $15.21 B |
| 06/14/2024 | $138.00 | $137.85 (-0.11%) | $139.18 | $137.01 | 718,644 | $15.30 B |
| 06/13/2024 | $138.88 | $138.53 (-0.25%) | $139.13 | $137.48 | 667,956 | $15.38 B |
| 06/12/2024 | $141.57 | $138.83 (-1.94%) | $141.73 | $138.16 | 831,178 | $15.41 B |
| 06/11/2024 | $140.96 | $140.76 (-0.14%) | $141.43 | $140.34 | 543,983 | $15.62 B |
| 06/10/2024 | $141.97 | $141.47 (-0.35%) | $142.20 | $140.43 | 589,490 | $15.70 B |
| 06/07/2024 | $142.30 | $142.34 (0.03%) | $143.19 | $142.24 | 366,223 | $15.80 B |
| 06/06/2024 | $142.37 | $142.64 (0.19%) | $143.84 | $142.28 | 618,418 | $15.83 B |
| 06/05/2024 | $141.27 | $142.69 (1.01%) | $143.00 | $140.80 | 837,471 | $15.84 B |
| 06/04/2024 | $140.97 | $141.57 (0.43%) | $142.01 | $139.71 | 818,752 | $15.71 B |
| 06/03/2024 | $140.92 | $141.11 (0.13%) | $142.25 | $139.83 | 634,334 | $15.66 B |
| 05/31/2024 | $139.58 | $141.97 (1.71%) | $142.06 | $139.39 | 2.24 M | $15.76 B |
| 05/30/2024 | $137.97 | $139.33 (0.99%) | $139.68 | $137.36 | 838,572 | $15.47 B |
| 05/29/2024 | $138.13 | $138.19 (0.04%) | $139.07 | $137.34 | 986,770 | $15.34 B |
| 05/28/2024 | $140.80 | $138.91 (-1.34%) | $141.58 | $138.67 | 886,264 | $15.42 B |
| 05/24/2024 | $140.60 | $141.28 (0.48%) | $141.59 | $139.77 | 647,499 | $15.68 B |
| 05/23/2024 | $141.21 | $140.04 (-0.83%) | $142.92 | $139.98 | 1.15 M | $15.54 B |
| 05/22/2024 | $142.16 | $141.86 (-0.21%) | $143.44 | $141.51 | 805,651 | $15.75 B |
| 05/21/2024 | $144.29 | $143.34 (-0.66%) | $144.50 | $142.72 | 561,764 | $15.91 B |
| 05/20/2024 | $144.16 | $144.17 (0.01%) | $145.62 | $143.90 | 1.08 M | $16.00 B |
| 05/17/2024 | $143.00 | $144.34 (0.94%) | $144.46 | $141.96 | 1.42 M | $16.02 B |
| 05/16/2024 | $140.77 | $142.43 (1.18%) | $142.95 | $140.41 | 995,877 | $15.81 B |
| 05/15/2024 | $139.41 | $140.78 (0.98%) | $141.01 | $139.03 | 757,612 | $15.63 B |
| 05/14/2024 | $141.04 | $139.16 (-1.33%) | $141.18 | $138.10 | 741,080 | $15.45 B |
| 05/13/2024 | $138.67 | $140.78 (1.52%) | $141.73 | $138.24 | 1.12 M | $15.63 B |
| 05/10/2024 | $138.12 | $138.42 (0.22%) | $138.96 | $137.40 | 569,562 | $15.36 B |
| 05/09/2024 | $136.12 | $138.16 (1.5%) | $138.37 | $136.00 | 588,254 | $15.34 B |
| 05/08/2024 | $137.22 | $136.14 (-0.79%) | $137.70 | $136.10 | 612,360 | $15.11 B |
| 05/07/2024 | $136.02 | $136.94 (0.68%) | $137.16 | $135.35 | 637,785 | $15.20 B |
| 05/06/2024 | $138.02 | $135.64 (-1.72%) | $138.11 | $135.56 | 750,586 | $15.06 B |
| 05/03/2024 | $136.66 | $137.38 (0.53%) | $137.48 | $135.26 | 640,502 | $15.25 B |
| 05/02/2024 | $137.42 | $136.34 (-0.79%) | $137.42 | $135.35 | 695,156 | $15.13 B |
| 05/01/2024 | $138.31 | $137.55 (-0.55%) | $138.41 | $136.47 | 676,634 | $15.27 B |
| 04/30/2024 | $138.80 | $138.18 (-0.45%) | $139.64 | $137.23 | 1.07 M | $15.34 B |
| 04/29/2024 | $134.50 | $139.50 (3.72%) | $142.46 | $134.50 | 2.79 M | $15.48 B |
| 04/26/2024 | $135.00 | $134.26 (-0.55%) | $135.99 | $134.05 | 601,735 | $14.90 B |
| 04/25/2024 | $137.55 | $135.42 (-1.55%) | $138.61 | $134.13 | 1.02 M | $15.03 B |
| 04/24/2024 | $136.00 | $137.55 (1.14%) | $138.32 | $134.95 | 1.57 M | $15.27 B |
| 04/23/2024 | $135.00 | $136.70 (1.26%) | $138.91 | $133.11 | 2.09 M | $15.17 B |
| 04/22/2024 | $128.75 | $130.09 (1.04%) | $131.21 | $128.38 | 1.69 M | $14.44 B |
| 04/19/2024 | $126.52 | $128.44 (1.52%) | $128.88 | $126.08 | 1.56 M | $14.26 B |
| 04/18/2024 | $127.25 | $125.91 (-1.05%) | $127.34 | $125.42 | 873,688 | $13.98 B |
| 04/17/2024 | $127.62 | $126.98 (-0.5%) | $127.99 | $126.74 | 886,750 | $14.09 B |
| 04/16/2024 | $129.43 | $127.42 (-1.55%) | $129.43 | $127.40 | 692,266 | $14.14 B |
| 04/15/2024 | $129.28 | $128.64 (-0.5%) | $129.89 | $128.07 | 698,794 | $14.28 B |
| 04/12/2024 | $129.64 | $128.53 (-0.86%) | $130.30 | $128.27 | 720,163 | $14.27 B |
| 04/11/2024 | $132.28 | $130.02 (-1.71%) | $132.54 | $129.18 | 754,222 | $14.43 B |
| 04/10/2024 | $132.67 | $131.62 (-0.79%) | $132.99 | $131.14 | 787,364 | $14.61 B |
| 04/09/2024 | $130.73 | $132.75 (1.55%) | $132.78 | $130.73 | 800,073 | $14.74 B |
| 04/08/2024 | $130.63 | $130.04 (-0.45%) | $131.69 | $130.04 | 595,109 | $14.43 B |
