Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $145.13 | $144.53 (-0.41%) | $145.20 | $144.29 | 123,983 | |
| 07/03/2024 | $145.54 | $145.42 (-0.08%) | $146.68 | $144.67 | 603,930 | $17.33 B |
| 07/02/2024 | $148.68 | $146.77 (-1.28%) | $149.00 | $146.53 | 1.07 M | $17.49 B |
| 07/01/2024 | $151.81 | $148.33 (-2.29%) | $151.81 | $147.71 | 898,901 | $17.68 B |
| 06/28/2024 | $152.40 | $151.32 (-0.71%) | $153.75 | $150.95 | 1.70 M | $18.04 B |
| 06/27/2024 | $152.35 | $152.12 (-0.15%) | $153.11 | $150.46 | 1.10 M | $18.13 B |
| 06/26/2024 | $152.18 | $152.13 (-0.03%) | $152.39 | $150.26 | 959,280 | $18.13 B |
| 06/25/2024 | $154.33 | $153.09 (-0.8%) | $155.03 | $152.46 | 1.01 M | $18.25 B |
| 06/24/2024 | $153.31 | $154.13 (0.53%) | $154.94 | $152.30 | 1.61 M | $18.37 B |
| 06/21/2024 | $155.00 | $153.28 (-1.11%) | $155.00 | $151.75 | 2.67 M | $18.27 B |
| 06/20/2024 | $157.48 | $154.29 (-2.03%) | $158.00 | $151.81 | 2.73 M | $18.39 B |
| 06/18/2024 | $153.49 | $151.96 (-1%) | $154.86 | $151.67 | 2.34 M | $18.11 B |
| 06/17/2024 | $148.81 | $153.58 (3.21%) | $154.55 | $148.59 | 2.55 M | $18.31 B |
| 06/14/2024 | $146.82 | $148.78 (1.33%) | $148.80 | $146.19 | 1.23 M | $17.76 B |
| 06/13/2024 | $145.59 | $147.48 (1.3%) | $147.64 | $145.31 | 1.21 M | $17.61 B |
| 06/12/2024 | $147.64 | $147.19 (-0.3%) | $148.88 | $146.86 | 1.32 M | $17.57 B |
| 06/11/2024 | $147.02 | $146.61 (-0.28%) | $147.16 | $145.76 | 920,322 | $17.51 B |
| 06/10/2024 | $148.40 | $147.68 (-0.49%) | $148.85 | $147.25 | 930,317 | $17.63 B |
| 06/07/2024 | $149.21 | $148.54 (-0.45%) | $150.63 | $148.23 | 937,500 | $17.74 B |
| 06/06/2024 | $150.25 | $150.11 (-0.09%) | $151.37 | $149.60 | 710,623 | $17.92 B |
| 06/05/2024 | $149.72 | $150.61 (0.59%) | $151.00 | $147.74 | 822,640 | $17.98 B |
| 06/04/2024 | $150.48 | $149.81 (-0.45%) | $151.46 | $149.63 | 790,532 | $17.89 B |
| 06/03/2024 | $149.85 | $151.14 (0.86%) | $152.44 | $149.38 | 932,190 | $18.05 B |
| 05/31/2024 | $148.11 | $150.39 (1.54%) | $150.47 | $147.61 | 1.53 M | $17.96 B |
| 05/30/2024 | $146.74 | $148.05 (0.89%) | $148.42 | $146.22 | 753,900 | $17.68 B |
| 05/29/2024 | $147.41 | $145.98 (-0.97%) | $148.41 | $145.75 | 964,074 | $17.43 B |
| 05/28/2024 | $147.52 | $148.32 (0.54%) | $149.72 | $147.18 | 1.35 M | $17.71 B |
| 05/24/2024 | $148.28 | $147.60 (-0.46%) | $148.55 | $147.15 | 843,680 | $17.62 B |
| 05/23/2024 | $148.76 | $147.66 (-0.74%) | $148.80 | $146.63 | 921,188 | $17.63 B |
| 05/22/2024 | $149.16 | $148.71 (-0.3%) | $149.60 | $148.21 | 1.19 M | $17.76 B |
| 05/21/2024 | $152.24 | $149.69 (-1.67%) | $152.27 | $149.50 | 942,669 | $17.87 B |
| 05/20/2024 | $154.08 | $151.98 (-1.36%) | $154.42 | $151.90 | 969,374 | $18.15 B |
| 05/17/2024 | $153.07 | $154.00 (0.61%) | $154.09 | $151.74 | 1.19 M | $18.39 B |
| 05/16/2024 | $152.22 | $151.42 (-0.53%) | $152.79 | $150.92 | 1.06 M | $18.08 B |
| 05/15/2024 | $149.29 | $151.78 (1.67%) | $151.93 | $148.96 | 1.18 M | $18.12 B |
| 05/14/2024 | $150.19 | $148.94 (-0.83%) | $151.46 | $148.03 | 1.12 M | $17.78 B |
| 05/13/2024 | $148.58 | $149.06 (0.32%) | $150.01 | $148.06 | 1.35 M | $17.80 B |
| 05/10/2024 | $147.27 | $148.25 (0.67%) | $149.29 | $147.27 | 1.08 M | $17.70 B |
| 05/09/2024 | $148.05 | $146.92 (-0.76%) | $148.39 | $146.36 | 950,078 | $17.54 B |
| 05/08/2024 | $146.25 | $147.98 (1.18%) | $148.05 | $145.77 | 1.23 M | $17.67 B |
| 05/07/2024 | $147.66 | $147.03 (-0.43%) | $148.68 | $146.25 | 1.56 M | $17.56 B |
| 05/06/2024 | $149.70 | $147.48 (-1.48%) | $150.38 | $147.23 | 1.55 M | $17.61 B |
| 05/03/2024 | $148.79 | $149.25 (0.31%) | $149.78 | $147.77 | 1.86 M | $17.82 B |
| 05/02/2024 | $151.69 | $147.86 (-2.52%) | $151.69 | $147.46 | 2.57 M | $17.65 B |
| 05/01/2024 | $152.50 | $151.15 (-0.89%) | $153.00 | $149.74 | 1.56 M | $18.05 B |
| 04/30/2024 | $154.58 | $153.41 (-0.76%) | $155.30 | $153.27 | 1.33 M | $18.32 B |
| 04/29/2024 | $156.91 | $155.49 (-0.9%) | $157.03 | $155.12 | 970,147 | $18.57 B |
| 04/26/2024 | $155.83 | $156.10 (0.17%) | $158.19 | $155.81 | 886,615 | $18.64 B |
| 04/25/2024 | $156.27 | $156.54 (0.17%) | $157.31 | $154.75 | 1.55 M | $18.69 B |
| 04/24/2024 | $155.45 | $156.61 (0.75%) | $156.92 | $155.33 | 969,954 | $18.70 B |
| 04/23/2024 | $155.39 | $155.90 (0.33%) | $156.35 | $154.60 | 876,714 | $18.61 B |
| 04/22/2024 | $153.27 | $154.55 (0.84%) | $155.24 | $152.68 | 1.24 M | $18.45 B |
| 04/19/2024 | $152.39 | $152.50 (0.07%) | $153.81 | $152.28 | 960,628 | $18.21 B |
| 04/18/2024 | $154.01 | $152.29 (-1.12%) | $154.01 | $152.06 | 890,347 | $18.18 B |
| 04/17/2024 | $154.77 | $152.97 (-1.16%) | $155.23 | $152.28 | 1.09 M | $18.26 B |
| 04/16/2024 | $153.94 | $154.14 (0.13%) | $155.01 | $152.44 | 1.07 M | $18.40 B |
| 04/15/2024 | $153.64 | $154.06 (0.27%) | $155.26 | $153.41 | 1.13 M | $18.39 B |
| 04/12/2024 | $154.31 | $153.05 (-0.82%) | $154.56 | $151.54 | 1.42 M | $18.27 B |
| 04/11/2024 | $156.26 | $155.01 (-0.8%) | $156.41 | $153.31 | 1.29 M | $18.51 B |
| 04/10/2024 | $156.63 | $155.90 (-0.47%) | $156.63 | $154.89 | 1.09 M | $18.61 B |
| 04/09/2024 | $156.88 | $158.31 (0.91%) | $158.40 | $156.22 | 927,093 | $18.90 B |
| 04/08/2024 | $156.42 | $157.94 (0.97%) | $158.77 | $156.42 | 1.48 M | $18.86 B |
| 04/05/2024 | $158.10 | $156.35 (-1.11%) | $158.16 | $156.25 | 1.47 M | $18.67 B |
