Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $154.08 | $152.90 (-0.77%) | $155.00 | $152.45 | 71,848 | |
| 07/01/2024 | $162.74 | $156.15 (-4.05%) | $163.29 | $155.69 | 383,506 | $5.67 B |
| 06/28/2024 | $163.97 | $161.85 (-1.29%) | $164.41 | $160.49 | 591,253 | $5.88 B |
| 06/27/2024 | $161.96 | $162.15 (0.12%) | $162.72 | $160.45 | 309,954 | $5.89 B |
| 06/26/2024 | $162.07 | $162.18 (0.07%) | $162.71 | $161.08 | 253,137 | $5.89 B |
| 06/25/2024 | $166.16 | $163.68 (-1.49%) | $166.21 | $161.18 | 711,325 | $5.94 B |
| 06/24/2024 | $161.10 | $165.94 (3%) | $166.72 | $160.90 | 707,256 | $6.03 B |
| 06/21/2024 | $163.05 | $160.22 (-1.74%) | $163.51 | $160.00 | 1.11 M | $5.82 B |
| 06/20/2024 | $163.72 | $162.87 (-0.52%) | $165.36 | $162.22 | 282,938 | $5.91 B |
| 06/18/2024 | $164.97 | $164.01 (-0.58%) | $166.48 | $162.98 | 319,280 | $5.96 B |
| 06/17/2024 | $163.25 | $166.42 (1.94%) | $166.50 | $163.10 | 470,684 | $6.04 B |
| 06/14/2024 | $163.63 | $162.74 (-0.54%) | $164.38 | $161.90 | 401,412 | $5.91 B |
| 06/13/2024 | $169.26 | $167.63 (-0.96%) | $169.46 | $166.12 | 337,909 | $6.09 B |
| 06/12/2024 | $172.86 | $170.09 (-1.6%) | $177.02 | $169.42 | 496,437 | $6.18 B |
| 06/11/2024 | $167.53 | $164.65 (-1.72%) | $167.53 | $164.52 | 572,290 | $5.98 B |
| 06/10/2024 | $166.93 | $168.70 (1.06%) | $168.98 | $165.23 | 402,030 | $6.13 B |
| 06/07/2024 | $170.72 | $169.24 (-0.87%) | $172.83 | $167.06 | 1.02 M | $6.15 B |
| 06/06/2024 | $175.63 | $174.84 (-0.45%) | $177.99 | $174.08 | 1.09 M | $6.35 B |
| 06/05/2024 | $173.92 | $176.68 (1.59%) | $176.93 | $172.84 | 370,153 | $6.42 B |
| 06/04/2024 | $175.96 | $172.57 (-1.93%) | $177.60 | $172.49 | 333,043 | $6.27 B |
| 06/03/2024 | $178.78 | $177.29 (-0.83%) | $179.92 | $176.89 | 432,182 | $6.44 B |
| 05/31/2024 | $176.57 | $176.35 (-0.12%) | $179.12 | $173.15 | 390,824 | $6.40 B |
| 05/30/2024 | $171.67 | $175.38 (2.16%) | $175.58 | $170.51 | 269,761 | $6.37 B |
| 05/29/2024 | $169.69 | $169.86 (0.1%) | $171.09 | $168.28 | 182,924 | $6.17 B |
| 05/28/2024 | $175.69 | $172.24 (-1.96%) | $176.63 | $171.38 | 156,908 | $6.25 B |
| 05/24/2024 | $174.84 | $174.62 (-0.13%) | $175.48 | $173.33 | 186,479 | $6.34 B |
| 05/23/2024 | $175.85 | $172.68 (-1.8%) | $176.15 | $171.20 | 260,541 | $6.27 B |
| 05/22/2024 | $176.64 | $174.58 (-1.17%) | $176.64 | $171.80 | 521,392 | $6.34 B |
| 05/21/2024 | $181.84 | $178.27 (-1.96%) | $181.84 | $177.87 | 219,557 | $6.47 B |
| 05/20/2024 | $183.02 | $182.59 (-0.23%) | $184.98 | $182.38 | 232,658 | $6.63 B |
| 05/17/2024 | $183.75 | $183.00 (-0.41%) | $183.75 | $181.58 | 247,877 | $6.64 B |
| 05/16/2024 | $187.00 | $183.03 (-2.12%) | $187.83 | $182.93 | 536,435 | $6.65 B |
| 05/15/2024 | $186.03 | $188.13 (1.13%) | $189.96 | $185.34 | 481,863 | $6.83 B |
| 05/14/2024 | $182.27 | $181.81 (-0.25%) | $182.27 | $180.31 | 211,378 | $6.60 B |
| 05/13/2024 | $181.56 | $180.09 (-0.81%) | $182.73 | $179.77 | 231,202 | $6.54 B |
| 05/10/2024 | $181.00 | $180.28 (-0.4%) | $181.99 | $179.95 | 281,964 | $6.55 B |
| 05/09/2024 | $180.64 | $181.04 (0.22%) | $182.40 | $179.50 | 311,247 | $6.57 B |
| 05/08/2024 | $179.00 | $180.72 (0.96%) | $181.96 | $178.53 | 604,164 | $6.56 B |
| 05/07/2024 | $176.60 | $180.58 (2.25%) | $183.78 | $176.60 | 1.28 M | $6.56 B |
| 05/06/2024 | $172.50 | $175.32 (1.63%) | $176.25 | $172.02 | 828,337 | $6.37 B |
| 05/03/2024 | $178.34 | $177.04 (-0.73%) | $183.25 | $175.87 | 312,157 | $6.43 B |
| 05/02/2024 | $169.40 | $173.12 (2.2%) | $173.23 | $166.11 | 380,397 | $6.29 B |
| 05/01/2024 | $165.49 | $166.55 (0.64%) | $170.22 | $164.33 | 273,349 | $6.05 B |
| 04/30/2024 | $167.06 | $165.74 (-0.79%) | $168.34 | $165.61 | 270,295 | $6.02 B |
| 04/29/2024 | $170.92 | $169.35 (-0.92%) | $172.79 | $167.24 | 331,050 | $6.15 B |
| 04/26/2024 | $167.71 | $169.48 (1.06%) | $174.26 | $167.66 | 593,929 | $6.15 B |
| 04/25/2024 | $165.31 | $165.07 (-0.15%) | $166.91 | $158.64 | 951,306 | $5.99 B |
| 04/24/2024 | $157.08 | $154.69 (-1.52%) | $160.12 | $153.47 | 452,799 | $5.62 B |
| 04/23/2024 | $153.03 | $158.19 (3.37%) | $158.82 | $153.03 | 267,099 | $5.74 B |
| 04/22/2024 | $151.70 | $152.07 (0.24%) | $153.72 | $150.27 | 215,113 | $5.52 B |
| 04/19/2024 | $150.22 | $150.43 (0.14%) | $152.71 | $149.81 | 285,324 | $5.46 B |
| 04/18/2024 | $154.50 | $150.09 (-2.85%) | $154.50 | $149.63 | 361,995 | $5.45 B |
| 04/17/2024 | $153.50 | $150.14 (-2.19%) | $155.87 | $149.40 | 337,310 | $5.45 B |
| 04/16/2024 | $153.49 | $152.09 (-0.91%) | $153.99 | $150.04 | 243,897 | $5.52 B |
| 04/15/2024 | $160.00 | $155.16 (-3.03%) | $160.54 | $154.74 | 260,699 | $5.63 B |
| 04/12/2024 | $157.42 | $159.13 (1.09%) | $159.42 | $157.00 | 246,717 | $5.78 B |
| 04/11/2024 | $157.00 | $158.50 (0.96%) | $158.51 | $156.04 | 352,338 | $5.76 B |
| 04/10/2024 | $158.41 | $156.17 (-1.41%) | $159.19 | $154.82 | 484,126 | $5.67 B |
| 04/09/2024 | $164.44 | $164.59 (0.09%) | $165.72 | $161.76 | 528,128 | $5.98 B |
| 04/08/2024 | $164.68 | $162.97 (-1.04%) | $164.68 | $162.16 | 463,037 | $5.92 B |
| 04/05/2024 | $162.01 | $163.59 (0.98%) | $164.88 | $161.87 | 256,106 | $5.94 B |
| 04/04/2024 | $167.38 | $162.02 (-3.2%) | $167.91 | $161.74 | 222,515 | $5.88 B |
| 04/03/2024 | $160.99 | $164.41 (2.12%) | $165.44 | $160.37 | 206,696 | $5.97 B |
| 04/02/2024 | $166.89 | $163.06 (-2.29%) | $166.89 | $162.37 | 405,273 | $5.92 B |
