Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $136.97 | $137.03 (0.04%) | $137.16 | $135.84 | 33,428 | |
| 07/05/2024 | $137.96 | $136.45 (-1.09%) | $138.33 | $135.77 | 863,500 | $11.98 B |
| 07/03/2024 | $139.11 | $137.95 (-0.83%) | $139.11 | $137.48 | 572,044 | $12.11 B |
| 07/02/2024 | $138.34 | $138.45 (0.08%) | $139.08 | $137.09 | 680,777 | $12.15 B |
| 07/01/2024 | $139.32 | $138.61 (-0.51%) | $142.60 | $138.48 | 644,252 | $12.17 B |
| 06/28/2024 | $140.85 | $138.57 (-1.62%) | $142.71 | $138.23 | 932,041 | $12.16 B |
| 06/27/2024 | $141.67 | $141.45 (-0.16%) | $141.70 | $139.24 | 719,894 | $12.42 B |
| 06/26/2024 | $142.07 | $142.16 (0.06%) | $142.95 | $139.86 | 838,144 | $12.48 B |
| 06/25/2024 | $143.90 | $142.92 (-0.68%) | $144.11 | $141.62 | 628,812 | $12.54 B |
| 06/24/2024 | $142.04 | $143.88 (1.3%) | $144.57 | $139.25 | 1.13 M | $12.63 B |
| 06/21/2024 | $140.22 | $141.38 (0.83%) | $143.08 | $136.50 | 5.70 M | $12.41 B |
| 06/20/2024 | $141.69 | $140.24 (-1.02%) | $145.32 | $139.19 | 1.04 M | $12.31 B |
| 06/18/2024 | $140.60 | $142.21 (1.15%) | $142.67 | $140.14 | 819,246 | $12.48 B |
| 06/17/2024 | $140.34 | $141.24 (0.64%) | $142.77 | $138.77 | 997,869 | $12.40 B |
| 06/14/2024 | $140.99 | $141.16 (0.12%) | $141.32 | $139.50 | 512,239 | $12.39 B |
| 06/13/2024 | $140.79 | $142.16 (0.97%) | $142.80 | $139.27 | 558,569 | $12.48 B |
| 06/12/2024 | $140.38 | $142.69 (1.65%) | $143.62 | $139.81 | 701,042 | $12.52 B |
| 06/11/2024 | $141.39 | $139.86 (-1.08%) | $141.53 | $139.34 | 715,653 | $12.28 B |
| 06/10/2024 | $142.31 | $141.58 (-0.51%) | $142.68 | $139.64 | 659,834 | $12.43 B |
| 06/07/2024 | $143.43 | $143.18 (-0.17%) | $145.41 | $142.48 | 960,553 | $12.57 B |
| 06/06/2024 | $145.10 | $143.84 (-0.87%) | $145.77 | $143.50 | 686,806 | $12.63 B |
| 06/05/2024 | $143.98 | $145.03 (0.73%) | $145.62 | $142.73 | 738,930 | $12.73 B |
| 06/04/2024 | $145.03 | $143.31 (-1.19%) | $145.03 | $142.12 | 613,208 | $12.58 B |
| 06/03/2024 | $146.27 | $145.61 (-0.45%) | $147.30 | $144.28 | 834,227 | $12.78 B |
| 05/31/2024 | $147.07 | $147.12 (0.03%) | $147.33 | $144.45 | 1.35 M | $12.91 B |
| 05/30/2024 | $147.08 | $147.14 (0.04%) | $147.93 | $145.44 | 920,390 | $12.92 B |
| 05/29/2024 | $142.54 | $146.69 (2.91%) | $147.26 | $142.11 | 1.22 M | $12.88 B |
| 05/28/2024 | $138.05 | $143.67 (4.07%) | $144.06 | $137.32 | 1.18 M | $12.61 B |
| 05/24/2024 | $139.00 | $138.54 (-0.33%) | $139.50 | $136.53 | 1.17 M | $12.16 B |
| 05/23/2024 | $134.23 | $132.25 (-1.48%) | $134.65 | $131.44 | 945,280 | $11.61 B |
| 05/22/2024 | $138.01 | $134.75 (-2.36%) | $138.70 | $134.73 | 933,688 | $11.83 B |
| 05/21/2024 | $140.92 | $138.69 (-1.58%) | $141.26 | $138.51 | 687,379 | $12.17 B |
| 05/20/2024 | $139.82 | $140.93 (0.79%) | $141.44 | $138.79 | 827,249 | $12.37 B |
| 05/17/2024 | $137.15 | $139.82 (1.95%) | $140.45 | $137.00 | 758,649 | $12.27 B |
| 05/16/2024 | $137.56 | $136.48 (-0.79%) | $138.56 | $136.39 | 603,039 | $11.98 B |
| 05/15/2024 | $137.59 | $137.88 (0.21%) | $138.28 | $136.21 | 569,414 | $12.10 B |
| 05/14/2024 | $136.94 | $137.01 (0.05%) | $137.14 | $135.71 | 595,428 | $12.03 B |
| 05/13/2024 | $137.19 | $136.59 (-0.44%) | $139.03 | $136.42 | 613,353 | $11.99 B |
| 05/10/2024 | $138.47 | $137.52 (-0.69%) | $140.31 | $136.71 | 743,556 | $12.07 B |
| 05/09/2024 | $136.02 | $137.94 (1.41%) | $138.47 | $135.50 | 619,091 | $12.11 B |
| 05/08/2024 | $137.69 | $135.85 (-1.34%) | $137.97 | $135.64 | 725,130 | $11.92 B |
| 05/07/2024 | $136.68 | $137.69 (0.74%) | $138.10 | $135.40 | 977,496 | $12.09 B |
| 05/06/2024 | $135.48 | $136.87 (1.03%) | $138.46 | $134.00 | 1.44 M | $12.01 B |
| 05/03/2024 | $143.00 | $134.45 (-5.98%) | $145.04 | $131.27 | 2.54 M | $11.80 B |
| 05/02/2024 | $141.37 | $142.24 (0.62%) | $143.23 | $139.72 | 1.89 M | $12.49 B |
| 05/01/2024 | $138.11 | $139.75 (1.19%) | $140.75 | $136.35 | 1.13 M | $12.27 B |
| 04/30/2024 | $137.62 | $139.01 (1.01%) | $139.48 | $137.14 | 947,439 | $12.20 B |
| 04/29/2024 | $133.23 | $138.14 (3.69%) | $139.24 | $133.23 | 990,814 | $12.13 B |
| 04/26/2024 | $131.70 | $133.51 (1.37%) | $134.01 | $130.96 | 477,673 | $11.72 B |
| 04/25/2024 | $132.57 | $132.77 (0.15%) | $133.18 | $131.34 | 519,286 | $11.65 B |
| 04/24/2024 | $133.10 | $132.74 (-0.27%) | $134.29 | $132.73 | 472,887 | $11.65 B |
| 04/23/2024 | $133.01 | $133.91 (0.68%) | $135.71 | $132.90 | 402,045 | $11.75 B |
| 04/22/2024 | $128.75 | $132.52 (2.93%) | $132.72 | $128.69 | 673,396 | $11.63 B |
| 04/19/2024 | $126.81 | $127.82 (0.8%) | $128.54 | $125.97 | 487,093 | $11.22 B |
| 04/18/2024 | $127.60 | $126.11 (-1.17%) | $128.57 | $125.64 | 749,549 | $11.07 B |
| 04/17/2024 | $130.64 | $127.64 (-2.3%) | $130.64 | $126.84 | 555,041 | $11.20 B |
| 04/16/2024 | $130.48 | $129.78 (-0.54%) | $130.98 | $128.69 | 345,882 | $11.39 B |
| 04/15/2024 | $132.28 | $129.96 (-1.75%) | $133.08 | $129.86 | 451,200 | $11.41 B |
| 04/12/2024 | $130.70 | $130.42 (-0.21%) | $131.82 | $129.52 | 513,129 | $11.45 B |
| 04/11/2024 | $132.61 | $131.40 (-0.91%) | $132.61 | $130.78 | 342,290 | $11.53 B |
| 04/10/2024 | $133.01 | $132.06 (-0.71%) | $134.48 | $131.99 | 454,522 | $11.59 B |
| 04/09/2024 | $134.60 | $134.08 (-0.39%) | $134.81 | $133.19 | 310,549 | $11.77 B |
| 04/08/2024 | $133.72 | $133.73 (0.01%) | $134.24 | $132.48 | 383,108 | $11.74 B |
