Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $154.80 | $154.36 (-0.28%) | $154.80 | $152.78 | 484,502 | $32.61 B |
| 07/03/2024 | $153.72 | $154.20 (0.31%) | $155.49 | $152.99 | 261,357 | $32.58 B |
| 07/02/2024 | $151.92 | $153.72 (1.18%) | $154.24 | $151.65 | 637,103 | $32.48 B |
| 07/01/2024 | $154.25 | $151.92 (-1.51%) | $156.05 | $151.68 | 796,237 | $32.10 B |
| 06/28/2024 | $156.33 | $155.41 (-0.59%) | $157.47 | $153.48 | 2.31 M | $32.84 B |
| 06/27/2024 | $157.32 | $155.74 (-1%) | $158.17 | $154.32 | 1.32 M | $32.91 B |
| 06/26/2024 | $156.38 | $156.99 (0.39%) | $157.54 | $155.42 | 1.11 M | $33.17 B |
| 06/25/2024 | $159.39 | $157.20 (-1.37%) | $159.39 | $156.37 | 776,353 | $33.21 B |
| 06/24/2024 | $158.35 | $159.33 (0.62%) | $160.99 | $157.20 | 926,583 | $33.66 B |
| 06/21/2024 | $158.28 | $158.93 (0.41%) | $159.23 | $156.89 | 1.58 M | $33.58 B |
| 06/20/2024 | $158.48 | $158.00 (-0.3%) | $158.89 | $156.33 | 865,892 | $33.38 B |
| 06/18/2024 | $155.08 | $159.28 (2.71%) | $159.92 | $154.56 | 1.50 M | $33.65 B |
| 06/17/2024 | $155.24 | $154.91 (-0.21%) | $157.10 | $154.11 | 1.32 M | $32.73 B |
| 06/14/2024 | $156.49 | $156.57 (0.05%) | $158.23 | $154.78 | 1.28 M | $33.08 B |
| 06/13/2024 | $155.42 | $158.53 (2%) | $159.36 | $154.81 | 1.23 M | $33.49 B |
| 06/12/2024 | $155.00 | $154.77 (-0.15%) | $158.92 | $154.12 | 1.56 M | $32.70 B |
| 06/11/2024 | $148.67 | $151.29 (1.76%) | $151.95 | $147.87 | 1.00 M | $31.97 B |
| 06/10/2024 | $147.19 | $149.79 (1.77%) | $150.47 | $145.58 | 1.18 M | $31.65 B |
| 06/07/2024 | $146.17 | $148.10 (1.32%) | $149.36 | $145.75 | 1.02 M | $31.29 B |
| 06/06/2024 | $147.34 | $148.48 (0.77%) | $149.07 | $146.12 | 553,012 | $31.37 B |
| 06/05/2024 | $148.57 | $148.46 (-0.07%) | $149.97 | $147.00 | 873,380 | $31.37 B |
| 06/04/2024 | $144.90 | $148.06 (2.18%) | $149.54 | $144.46 | 739,317 | $31.28 B |
| 06/03/2024 | $145.76 | $144.95 (-0.56%) | $145.76 | $143.80 | 545,685 | $30.63 B |
| 05/31/2024 | $143.13 | $144.77 (1.15%) | $145.40 | $142.59 | 1.25 M | $30.59 B |
| 05/30/2024 | $140.05 | $141.68 (1.16%) | $141.75 | $139.44 | 539,386 | $29.93 B |
| 05/29/2024 | $140.13 | $138.40 (-1.23%) | $140.94 | $137.55 | 610,193 | $29.24 B |
| 05/28/2024 | $143.94 | $142.36 (-1.1%) | $144.92 | $142.32 | 816,711 | $30.08 B |
| 05/24/2024 | $143.37 | $142.58 (-0.55%) | $143.44 | $142.09 | 459,699 | $30.12 B |
| 05/23/2024 | $146.16 | $142.63 (-2.42%) | $146.16 | $142.42 | 593,541 | $30.14 B |
| 05/22/2024 | $145.87 | $146.37 (0.34%) | $148.18 | $145.49 | 768,013 | $30.93 B |
| 05/21/2024 | $149.65 | $146.08 (-2.39%) | $150.21 | $144.49 | 1.86 M | $30.86 B |
| 05/20/2024 | $151.51 | $150.29 (-0.81%) | $152.48 | $150.21 | 735,526 | $31.75 B |
| 05/17/2024 | $152.41 | $151.89 (-0.34%) | $152.42 | $150.83 | 566,918 | $32.09 B |
| 05/16/2024 | $151.10 | $151.35 (0.17%) | $153.63 | $151.10 | 718,735 | $31.98 B |
| 05/15/2024 | $151.83 | $152.08 (0.16%) | $152.39 | $150.38 | 943,124 | $32.13 B |
| 05/14/2024 | $149.24 | $148.65 (-0.4%) | $151.17 | $148.18 | 720,353 | $31.41 B |
| 05/13/2024 | $147.64 | $147.89 (0.17%) | $149.08 | $146.66 | 609,317 | $31.25 B |
| 05/10/2024 | $146.44 | $146.67 (0.16%) | $147.06 | $145.10 | 710,313 | $30.99 B |
| 05/09/2024 | $141.69 | $146.22 (3.2%) | $146.25 | $141.12 | 945,139 | $30.89 B |
| 05/08/2024 | $142.42 | $140.95 (-1.03%) | $142.52 | $140.60 | 632,754 | $29.78 B |
| 05/07/2024 | $144.00 | $143.30 (-0.49%) | $144.70 | $142.96 | 1.13 M | $30.28 B |
| 05/06/2024 | $143.36 | $142.68 (-0.47%) | $143.79 | $140.40 | 1.07 M | $30.15 B |
| 05/03/2024 | $142.42 | $141.87 (-0.39%) | $143.84 | $141.08 | 969,162 | $29.97 B |
| 05/02/2024 | $140.03 | $139.79 (-0.17%) | $140.58 | $137.60 | 1.59 M | $29.54 B |
| 05/01/2024 | $138.81 | $138.70 (-0.08%) | $142.79 | $136.44 | 2.02 M | $29.30 B |
| 04/30/2024 | $135.47 | $134.28 (-0.88%) | $137.38 | $134.17 | 1.80 M | $28.37 B |
| 04/29/2024 | $135.19 | $137.38 (1.62%) | $137.96 | $135.19 | 1.10 M | $29.03 B |
| 04/26/2024 | $134.38 | $133.47 (-0.68%) | $136.35 | $133.34 | 716,541 | $28.20 B |
| 04/25/2024 | $132.75 | $133.83 (0.81%) | $134.32 | $131.79 | 998,685 | $28.28 B |
| 04/24/2024 | $132.40 | $134.64 (1.69%) | $136.00 | $131.02 | 1.15 M | $28.45 B |
| 04/23/2024 | $132.75 | $133.28 (0.4%) | $135.08 | $132.60 | 1.16 M | $28.16 B |
| 04/22/2024 | $133.19 | $132.74 (-0.34%) | $134.05 | $131.84 | 1.22 M | $28.05 B |
| 04/19/2024 | $134.48 | $132.46 (-1.5%) | $134.80 | $131.88 | 1.48 M | $27.99 B |
| 04/18/2024 | $136.28 | $134.20 (-1.53%) | $136.86 | $133.64 | 1.01 M | $28.35 B |
| 04/17/2024 | $136.09 | $136.10 (0.01%) | $138.25 | $135.94 | 891,769 | $28.76 B |
| 04/16/2024 | $137.19 | $135.81 (-1.01%) | $137.43 | $134.37 | 1.17 M | $28.69 B |
| 04/15/2024 | $140.50 | $137.73 (-1.97%) | $141.18 | $136.31 | 1.49 M | $29.10 B |
| 04/12/2024 | $142.29 | $140.69 (-1.12%) | $142.61 | $140.01 | 687,262 | $29.73 B |
| 04/11/2024 | $143.45 | $143.20 (-0.17%) | $144.07 | $140.04 | 827,283 | $30.26 B |
| 04/10/2024 | $148.10 | $142.50 (-3.78%) | $148.10 | $141.21 | 1.30 M | $30.11 B |
| 04/09/2024 | $150.00 | $152.39 (1.59%) | $152.56 | $149.83 | 963,728 | $32.20 B |
| 04/08/2024 | $147.39 | $149.07 (1.14%) | $149.19 | $146.51 | 932,328 | $31.50 B |
