Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $179.18 | $177.57 (-0.9%) | $179.87 | $176.53 | 549,855 | $15.91 B |
| 07/03/2024 | $178.12 | $179.58 (0.82%) | $180.98 | $178.12 | 360,936 | $16.09 B |
| 07/02/2024 | $178.68 | $177.51 (-0.65%) | $179.58 | $176.11 | 905,406 | $15.90 B |
| 07/01/2024 | $183.33 | $180.06 (-1.78%) | $183.58 | $179.78 | 512,868 | $16.13 B |
| 06/28/2024 | $183.01 | $182.56 (-0.25%) | $184.69 | $181.51 | 1.04 M | $16.35 B |
| 06/27/2024 | $185.37 | $183.19 (-1.18%) | $185.73 | $180.94 | 756,210 | $16.41 B |
| 06/26/2024 | $186.40 | $186.61 (0.11%) | $187.31 | $185.43 | 498,382 | $16.72 B |
| 06/25/2024 | $189.96 | $187.41 (-1.34%) | $190.76 | $185.74 | 511,745 | $16.79 B |
| 06/24/2024 | $184.98 | $189.76 (2.58%) | $191.39 | $184.98 | 661,587 | $17.00 B |
| 06/21/2024 | $185.51 | $183.33 (-1.18%) | $186.07 | $182.83 | 872,216 | $16.42 B |
| 06/20/2024 | $186.69 | $185.45 (-0.66%) | $187.26 | $185.04 | 584,457 | $16.61 B |
| 06/18/2024 | $185.71 | $185.88 (0.09%) | $186.76 | $184.50 | 501,322 | $16.65 B |
| 06/17/2024 | $183.34 | $185.04 (0.93%) | $185.20 | $182.01 | 398,095 | $16.57 B |
| 06/14/2024 | $183.18 | $182.68 (-0.27%) | $184.53 | $182.01 | 269,613 | $16.36 B |
| 06/13/2024 | $184.39 | $185.12 (0.4%) | $185.57 | $182.96 | 353,211 | $16.58 B |
| 06/12/2024 | $185.43 | $184.81 (-0.33%) | $186.01 | $184.32 | 316,201 | $16.55 B |
| 06/11/2024 | $184.26 | $184.09 (-0.09%) | $184.53 | $182.48 | 369,229 | $16.49 B |
| 06/10/2024 | $183.18 | $184.41 (0.67%) | $184.51 | $182.16 | 502,419 | $16.52 B |
| 06/07/2024 | $182.15 | $183.58 (0.79%) | $184.76 | $181.44 | 488,244 | $16.44 B |
| 06/06/2024 | $182.45 | $183.09 (0.35%) | $183.81 | $180.98 | 448,236 | $16.40 B |
| 06/05/2024 | $181.65 | $182.72 (0.59%) | $182.87 | $179.73 | 412,441 | $16.37 B |
| 06/04/2024 | $181.63 | $182.03 (0.22%) | $182.87 | $181.38 | 409,082 | $16.31 B |
| 06/03/2024 | $184.06 | $182.87 (-0.65%) | $184.06 | $180.96 | 396,515 | $16.38 B |
| 05/31/2024 | $181.31 | $183.49 (1.2%) | $183.52 | $181.31 | 912,362 | $16.44 B |
| 05/30/2024 | $179.77 | $181.48 (0.95%) | $181.84 | $179.17 | 424,730 | $16.26 B |
| 05/29/2024 | $180.37 | $179.16 (-0.67%) | $180.37 | $178.18 | 432,993 | $16.05 B |
| 05/28/2024 | $183.03 | $180.92 (-1.15%) | $184.23 | $180.85 | 417,226 | $16.21 B |
| 05/24/2024 | $181.66 | $183.77 (1.16%) | $183.83 | $179.95 | 394,339 | $16.46 B |
| 05/23/2024 | $181.69 | $180.24 (-0.8%) | $181.69 | $179.60 | 671,917 | $16.14 B |
| 05/22/2024 | $181.03 | $181.30 (0.15%) | $182.56 | $181.03 | 375,467 | $16.24 B |
| 05/21/2024 | $181.91 | $181.85 (-0.03%) | $182.91 | $179.50 | 560,932 | $16.29 B |
| 05/20/2024 | $183.00 | $181.56 (-0.79%) | $184.10 | $181.32 | 472,429 | $16.26 B |
| 05/17/2024 | $183.00 | $183.13 (0.07%) | $183.31 | $181.95 | 493,750 | $16.40 B |
| 05/16/2024 | $182.01 | $182.40 (0.21%) | $182.72 | $181.05 | 395,732 | $16.34 B |
| 05/15/2024 | $182.39 | $182.03 (-0.2%) | $182.39 | $181.05 | 662,125 | $16.31 B |
| 05/14/2024 | $182.24 | $181.64 (-0.33%) | $182.41 | $180.55 | 653,923 | $16.27 B |
| 05/13/2024 | $179.93 | $181.43 (0.83%) | $181.45 | $179.42 | 308,656 | $16.25 B |
| 05/10/2024 | $180.71 | $179.40 (-0.72%) | $180.71 | $178.60 | 347,573 | $16.07 B |
| 05/09/2024 | $178.99 | $180.38 (0.78%) | $180.51 | $178.13 | 312,985 | $16.16 B |
| 05/08/2024 | $178.81 | $178.54 (-0.15%) | $179.66 | $178.12 | 417,346 | $15.99 B |
| 05/07/2024 | $176.41 | $179.15 (1.55%) | $180.58 | $176.41 | 570,694 | $16.05 B |
| 05/06/2024 | $177.48 | $176.15 (-0.75%) | $177.96 | $175.75 | 670,034 | $15.78 B |
| 05/03/2024 | $176.26 | $176.27 (0.01%) | $177.02 | $174.83 | 475,246 | $15.79 B |
| 05/02/2024 | $175.48 | $175.34 (-0.08%) | $176.11 | $174.15 | 481,373 | $15.71 B |
| 05/01/2024 | $173.38 | $174.20 (0.47%) | $176.46 | $172.37 | 570,611 | $15.60 B |
| 04/30/2024 | $174.99 | $172.98 (-1.15%) | $176.53 | $172.73 | 539,638 | $15.49 B |
| 04/29/2024 | $176.35 | $177.05 (0.4%) | $180.69 | $176.35 | 910,913 | $15.86 B |
| 04/26/2024 | $172.26 | $172.85 (0.34%) | $173.52 | $171.65 | 497,295 | $15.48 B |
| 04/25/2024 | $172.70 | $171.25 (-0.84%) | $173.11 | $169.79 | 541,830 | $15.34 B |
| 04/24/2024 | $171.99 | $173.92 (1.12%) | $174.91 | $171.02 | 871,049 | $15.58 B |
| 04/23/2024 | $169.70 | $170.88 (0.7%) | $173.84 | $169.00 | 1.44 M | $15.31 B |
| 04/22/2024 | $179.64 | $179.29 (-0.19%) | $180.49 | $176.19 | 689,153 | $16.06 B |
| 04/19/2024 | $177.91 | $179.89 (1.11%) | $180.91 | $177.69 | 2.53 M | $16.11 B |
| 04/18/2024 | $179.41 | $178.25 (-0.65%) | $179.41 | $177.32 | 532,898 | $15.97 B |
| 04/17/2024 | $180.90 | $178.51 (-1.32%) | $182.15 | $178.30 | 641,077 | $15.99 B |
| 04/16/2024 | $180.26 | $179.58 (-0.38%) | $181.15 | $178.53 | 663,270 | $16.09 B |
| 04/15/2024 | $185.98 | $180.36 (-3.02%) | $187.99 | $180.17 | 605,618 | $16.16 B |
| 04/12/2024 | $179.47 | $182.20 (1.52%) | $184.00 | $178.42 | 516,105 | $16.32 B |
| 04/11/2024 | $187.83 | $186.28 (-0.83%) | $188.10 | $186.25 | 432,929 | $16.69 B |
| 04/10/2024 | $188.44 | $187.82 (-0.33%) | $189.03 | $186.15 | 429,635 | $16.82 B |
| 04/09/2024 | $191.03 | $189.86 (-0.61%) | $191.27 | $187.94 | 453,252 | $17.01 B |
| 04/08/2024 | $189.27 | $190.71 (0.76%) | $190.74 | $187.74 | 680,395 | $17.08 B |
