Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $130.58 | $130.64 (0.05%) | $131.47 | $129.90 | 111,131 | $4.49 B |
| 07/02/2024 | $129.46 | $129.25 (-0.16%) | $130.94 | $128.89 | 193,354 | $4.45 B |
| 07/01/2024 | $130.97 | $129.08 (-1.44%) | $131.26 | $127.60 | 238,043 | $4.44 B |
| 06/28/2024 | $130.27 | $130.97 (0.54%) | $131.32 | $129.42 | 432,347 | $4.51 B |
| 06/27/2024 | $130.41 | $128.95 (-1.12%) | $130.48 | $127.67 | 195,061 | $4.44 B |
| 06/26/2024 | $130.27 | $128.99 (-0.98%) | $132.50 | $128.85 | 336,683 | $4.44 B |
| 06/25/2024 | $132.15 | $131.52 (-0.48%) | $133.53 | $128.80 | 189,053 | $4.52 B |
| 06/24/2024 | $127.35 | $131.04 (2.9%) | $132.07 | $126.81 | 377,227 | $4.51 B |
| 06/21/2024 | $122.74 | $126.15 (2.78%) | $127.23 | $121.87 | 949,996 | $4.34 B |
| 06/20/2024 | $120.00 | $123.00 (2.5%) | $124.20 | $120.00 | 214,771 | $4.23 B |
| 06/18/2024 | $120.75 | $120.23 (-0.43%) | $121.44 | $119.94 | 199,654 | $4.14 B |
| 06/17/2024 | $118.75 | $120.63 (1.58%) | $121.53 | $118.44 | 226,440 | $4.15 B |
| 06/14/2024 | $119.40 | $118.94 (-0.39%) | $120.22 | $117.79 | 163,135 | $4.09 B |
| 06/13/2024 | $122.40 | $121.18 (-1%) | $123.17 | $119.78 | 121,860 | $4.17 B |
| 06/12/2024 | $123.04 | $122.21 (-0.67%) | $124.35 | $121.92 | 188,343 | $4.20 B |
| 06/11/2024 | $121.48 | $120.53 (-0.78%) | $121.48 | $118.24 | 247,111 | $4.15 B |
| 06/10/2024 | $120.23 | $123.20 (2.47%) | $123.39 | $119.14 | 251,045 | $4.24 B |
| 06/07/2024 | $122.14 | $121.89 (-0.2%) | $122.33 | $120.77 | 182,049 | $4.19 B |
| 06/06/2024 | $124.18 | $122.42 (-1.42%) | $124.18 | $121.72 | 192,024 | $4.21 B |
| 06/05/2024 | $123.35 | $124.81 (1.18%) | $125.03 | $122.69 | 265,532 | $4.29 B |
| 06/04/2024 | $124.86 | $122.40 (-1.97%) | $125.10 | $120.96 | 275,324 | $4.21 B |
| 06/03/2024 | $129.06 | $125.80 (-2.53%) | $129.06 | $125.61 | 386,554 | $4.33 B |
| 05/31/2024 | $124.42 | $128.20 (3.04%) | $129.46 | $124.42 | 407,587 | $4.41 B |
| 05/30/2024 | $121.52 | $123.75 (1.84%) | $124.20 | $120.58 | 283,978 | $4.26 B |
| 05/29/2024 | $121.63 | $121.04 (-0.49%) | $122.81 | $120.29 | 313,943 | $4.16 B |
| 05/28/2024 | $121.87 | $123.25 (1.13%) | $123.84 | $121.77 | 361,980 | $4.24 B |
| 05/24/2024 | $119.90 | $120.65 (0.63%) | $120.86 | $119.11 | 177,811 | $4.15 B |
| 05/23/2024 | $119.79 | $119.08 (-0.59%) | $121.09 | $117.63 | 244,973 | $4.10 B |
| 05/22/2024 | $115.99 | $119.40 (2.94%) | $119.47 | $114.03 | 350,630 | $4.11 B |
| 05/21/2024 | $115.09 | $115.93 (0.73%) | $116.08 | $114.45 | 182,228 | $3.99 B |
| 05/20/2024 | $116.04 | $115.21 (-0.72%) | $116.32 | $115.10 | 233,320 | $3.96 B |
| 05/17/2024 | $115.95 | $116.28 (0.28%) | $116.72 | $115.27 | 182,788 | $4.00 B |
| 05/16/2024 | $115.17 | $115.47 (0.26%) | $115.87 | $114.31 | 171,220 | $3.97 B |
| 05/15/2024 | $115.47 | $114.92 (-0.48%) | $116.18 | $114.86 | 163,287 | $3.95 B |
| 05/14/2024 | $116.32 | $115.11 (-1.04%) | $116.87 | $114.54 | 161,320 | $3.96 B |
| 05/13/2024 | $116.94 | $116.00 (-0.8%) | $117.32 | $115.12 | 202,798 | $3.99 B |
| 05/10/2024 | $115.03 | $116.14 (0.96%) | $116.16 | $114.30 | 214,007 | $4.00 B |
| 05/09/2024 | $111.98 | $114.25 (2.03%) | $115.15 | $111.98 | 304,264 | $3.93 B |
| 05/08/2024 | $110.60 | $111.83 (1.11%) | $112.49 | $110.60 | 210,157 | $3.85 B |
| 05/07/2024 | $112.34 | $112.03 (-0.28%) | $113.45 | $111.97 | 230,195 | $3.85 B |
| 05/06/2024 | $113.00 | $111.69 (-1.16%) | $113.32 | $110.62 | 246,509 | $3.84 B |
| 05/03/2024 | $110.00 | $113.36 (3.05%) | $113.88 | $110.00 | 364,375 | $3.90 B |
| 05/02/2024 | $107.40 | $109.11 (1.59%) | $109.92 | $106.64 | 453,058 | $3.75 B |
| 05/01/2024 | $102.53 | $105.48 (2.88%) | $108.57 | $100.50 | 417,414 | $3.63 B |
| 04/30/2024 | $109.34 | $107.78 (-1.43%) | $109.84 | $107.28 | 211,089 | $3.71 B |
| 04/29/2024 | $109.52 | $110.00 (0.44%) | $110.41 | $108.56 | 158,579 | $3.78 B |
| 04/26/2024 | $109.11 | $108.94 (-0.16%) | $110.66 | $108.71 | 171,616 | $3.75 B |
| 04/25/2024 | $107.40 | $109.72 (2.16%) | $110.67 | $107.30 | 163,690 | $3.77 B |
| 04/24/2024 | $108.25 | $108.23 (-0.02%) | $108.31 | $107.08 | 202,907 | $3.72 B |
| 04/23/2024 | $107.27 | $108.13 (0.8%) | $108.36 | $105.99 | 198,892 | $3.72 B |
| 04/22/2024 | $106.72 | $107.52 (0.75%) | $107.74 | $106.16 | 228,721 | $3.70 B |
| 04/19/2024 | $104.53 | $106.22 (1.62%) | $106.87 | $104.53 | 202,061 | $3.65 B |
| 04/18/2024 | $106.59 | $104.64 (-1.83%) | $107.23 | $104.52 | 248,385 | $3.60 B |
| 04/17/2024 | $108.65 | $105.97 (-2.47%) | $108.74 | $105.65 | 197,956 | $3.65 B |
| 04/16/2024 | $109.20 | $108.33 (-0.8%) | $109.78 | $107.70 | 207,427 | $3.73 B |
| 04/15/2024 | $111.39 | $109.79 (-1.44%) | $112.48 | $109.37 | 170,787 | $3.78 B |
| 04/12/2024 | $111.72 | $110.83 (-0.8%) | $111.79 | $110.23 | 142,553 | $3.81 B |
| 04/11/2024 | $112.91 | $112.41 (-0.44%) | $113.08 | $110.78 | 247,024 | $3.87 B |
| 04/10/2024 | $107.54 | $108.85 (1.22%) | $109.42 | $107.00 | 227,355 | $3.74 B |
| 04/09/2024 | $114.12 | $109.38 (-4.15%) | $114.70 | $109.02 | 196,325 | $3.76 B |
| 04/08/2024 | $112.06 | $113.27 (1.08%) | $113.83 | $111.82 | 215,283 | $3.90 B |
| 04/05/2024 | $109.93 | $111.42 (1.36%) | $111.75 | $109.85 | 249,445 | $3.83 B |
| 04/04/2024 | $111.99 | $110.10 (-1.69%) | $112.79 | $109.88 | 162,821 | $3.79 B |
