Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $137.24 | $138.03 (0.58%) | $138.87 | $135.23 | 400,891 | $8.26 B |
| 07/02/2024 | $133.86 | $137.30 (2.57%) | $138.08 | $133.38 | 972,006 | $8.22 B |
| 07/01/2024 | $133.39 | $133.16 (-0.17%) | $134.97 | $132.64 | 811,909 | $7.97 B |
| 06/28/2024 | $136.09 | $132.22 (-2.84%) | $137.64 | $131.66 | 1.71 M | $7.91 B |
| 06/27/2024 | $135.03 | $135.93 (0.67%) | $136.08 | $133.43 | 480,280 | $8.14 B |
| 06/26/2024 | $135.51 | $134.66 (-0.63%) | $136.31 | $132.76 | 689,716 | $8.06 B |
| 06/25/2024 | $137.86 | $136.19 (-1.21%) | $139.38 | $135.75 | 782,639 | $8.15 B |
| 06/24/2024 | $137.30 | $138.41 (0.81%) | $140.30 | $136.98 | 630,529 | $8.28 B |
| 06/21/2024 | $137.14 | $137.00 (-0.1%) | $137.70 | $134.60 | 1.09 M | $8.20 B |
| 06/20/2024 | $137.95 | $137.59 (-0.26%) | $139.60 | $135.16 | 588,770 | $8.23 B |
| 06/18/2024 | $135.01 | $138.88 (2.87%) | $139.26 | $134.36 | 661,259 | $8.31 B |
| 06/17/2024 | $134.77 | $135.91 (0.85%) | $136.29 | $130.70 | 713,685 | $8.13 B |
| 06/14/2024 | $134.03 | $134.97 (0.7%) | $135.05 | $131.69 | 685,789 | $8.08 B |
| 06/13/2024 | $141.45 | $136.16 (-3.74%) | $142.53 | $133.81 | 1.03 M | $8.15 B |
| 06/12/2024 | $143.31 | $142.70 (-0.43%) | $145.69 | $142.23 | 585,463 | $8.54 B |
| 06/11/2024 | $139.59 | $139.29 (-0.21%) | $141.50 | $138.33 | 529,312 | $8.34 B |
| 06/10/2024 | $137.45 | $140.66 (2.34%) | $141.68 | $137.30 | 604,530 | $8.42 B |
| 06/07/2024 | $138.11 | $138.25 (0.1%) | $140.91 | $136.82 | 532,619 | $8.27 B |
| 06/06/2024 | $139.94 | $140.03 (0.06%) | $142.11 | $139.60 | 484,945 | $8.38 B |
| 06/05/2024 | $137.71 | $141.04 (2.42%) | $144.34 | $137.66 | 733,667 | $8.44 B |
| 06/04/2024 | $141.29 | $139.43 (-1.32%) | $142.96 | $138.30 | 682,138 | $8.34 B |
| 06/03/2024 | $148.98 | $141.37 (-5.11%) | $148.99 | $139.75 | 1.11 M | $8.46 B |
| 05/31/2024 | $149.50 | $147.21 (-1.53%) | $150.81 | $144.00 | 772,814 | $8.81 B |
| 05/30/2024 | $147.22 | $149.61 (1.62%) | $149.74 | $144.11 | 814,754 | $8.95 B |
| 05/29/2024 | $148.98 | $149.49 (0.34%) | $151.70 | $147.44 | 1.35 M | $8.95 B |
| 05/28/2024 | $149.32 | $151.26 (1.3%) | $151.47 | $147.50 | 1.06 M | $9.05 B |
| 05/24/2024 | $145.11 | $148.66 (2.45%) | $150.18 | $145.11 | 873,086 | $8.90 B |
| 05/23/2024 | $151.77 | $144.14 (-5.03%) | $152.26 | $144.01 | 1.16 M | $8.63 B |
| 05/22/2024 | $150.86 | $151.79 (0.62%) | $155.35 | $150.20 | 745,691 | $9.08 B |
| 05/21/2024 | $150.18 | $154.23 (2.7%) | $154.54 | $150.18 | 1.07 M | $9.23 B |
| 05/20/2024 | $145.00 | $151.22 (4.29%) | $151.30 | $144.61 | 1.05 M | $9.05 B |
| 05/17/2024 | $143.72 | $144.77 (0.73%) | $145.42 | $143.34 | 718,371 | $8.66 B |
| 05/16/2024 | $144.77 | $143.00 (-1.22%) | $145.02 | $141.91 | 560,947 | $8.56 B |
| 05/15/2024 | $145.52 | $145.10 (-0.29%) | $146.65 | $143.43 | 892,808 | $8.68 B |
| 05/14/2024 | $141.49 | $143.08 (1.12%) | $145.74 | $141.49 | 887,741 | $8.56 B |
| 05/13/2024 | $138.47 | $140.07 (1.16%) | $141.31 | $138.20 | 661,238 | $8.38 B |
| 05/10/2024 | $140.22 | $137.52 (-1.93%) | $140.71 | $136.45 | 484,530 | $8.23 B |
| 05/09/2024 | $137.00 | $139.16 (1.58%) | $140.15 | $136.84 | 551,772 | $8.33 B |
| 05/08/2024 | $135.29 | $137.16 (1.38%) | $138.18 | $134.09 | 743,064 | $8.21 B |
| 05/07/2024 | $136.10 | $136.42 (0.24%) | $138.81 | $135.73 | 899,690 | $8.16 B |
| 05/06/2024 | $134.69 | $136.30 (1.2%) | $136.38 | $133.03 | 850,404 | $8.16 B |
| 05/03/2024 | $131.66 | $133.38 (1.31%) | $134.98 | $131.01 | 1.32 M | $7.98 B |
| 05/02/2024 | $131.11 | $128.66 (-1.87%) | $132.54 | $125.36 | 1.54 M | $7.70 B |
| 05/01/2024 | $139.95 | $127.63 (-8.8%) | $140.85 | $125.57 | 3.34 M | $7.64 B |
| 04/30/2024 | $136.27 | $135.96 (-0.23%) | $139.85 | $135.07 | 1.71 M | $8.14 B |
| 04/29/2024 | $140.65 | $137.30 (-2.38%) | $141.99 | $137.08 | 2.11 M | $8.22 B |
| 04/26/2024 | $140.00 | $140.12 (0.09%) | $143.30 | $139.28 | 1.18 M | $8.39 B |
| 04/25/2024 | $135.29 | $138.85 (2.63%) | $139.38 | $133.89 | 1.48 M | $8.31 B |
| 04/24/2024 | $136.41 | $137.18 (0.56%) | $139.70 | $135.31 | 770,392 | $8.21 B |
| 04/23/2024 | $134.17 | $136.10 (1.44%) | $138.04 | $133.84 | 1.45 M | $8.15 B |
| 04/22/2024 | $133.61 | $134.12 (0.38%) | $135.24 | $131.36 | 1.14 M | $8.03 B |
| 04/19/2024 | $132.98 | $135.15 (1.63%) | $137.12 | $132.06 | 1.84 M | $8.09 B |
| 04/18/2024 | $130.96 | $133.47 (1.92%) | $135.26 | $128.46 | 1.65 M | $7.99 B |
| 04/17/2024 | $129.89 | $130.25 (0.28%) | $130.77 | $127.75 | 1.04 M | $7.80 B |
| 04/16/2024 | $127.14 | $129.10 (1.54%) | $130.07 | $126.46 | 929,551 | $7.73 B |
| 04/15/2024 | $133.14 | $128.51 (-3.48%) | $133.31 | $127.27 | 893,423 | $7.69 B |
| 04/12/2024 | $135.16 | $131.76 (-2.52%) | $136.76 | $131.46 | 990,436 | $7.89 B |
| 04/11/2024 | $138.08 | $136.08 (-1.45%) | $138.08 | $133.09 | 811,288 | $8.14 B |
| 04/10/2024 | $135.19 | $136.87 (1.24%) | $138.52 | $134.05 | 1.04 M | $8.19 B |
| 04/09/2024 | $136.30 | $140.22 (2.88%) | $140.34 | $136.24 | 1.20 M | $8.39 B |
| 04/08/2024 | $135.50 | $135.51 (0.01%) | $137.43 | $134.88 | 898,358 | $8.11 B |
| 04/05/2024 | $132.55 | $134.41 (1.4%) | $134.93 | $130.87 | 1.10 M | $8.04 B |
