Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $169.08 | $167.72 (-0.8%) | $169.42 | $167.07 | 438,232 | $10.78 B |
| 07/02/2024 | $171.91 | $168.74 (-1.84%) | $172.62 | $168.64 | 887,707 | $10.85 B |
| 07/01/2024 | $175.65 | $172.07 (-2.04%) | $176.00 | $169.44 | 867,696 | $11.06 B |
| 06/28/2024 | $171.04 | $175.06 (2.35%) | $175.43 | $171.04 | 1.15 M | $11.26 B |
| 06/27/2024 | $177.54 | $175.87 (-0.94%) | $179.25 | $175.48 | 781,825 | $11.31 B |
| 06/26/2024 | $181.85 | $179.84 (-1.11%) | $182.24 | $178.87 | 685,195 | $11.56 B |
| 06/25/2024 | $185.06 | $182.24 (-1.52%) | $186.23 | $182.07 | 699,140 | $11.72 B |
| 06/24/2024 | $182.40 | $183.96 (0.86%) | $184.73 | $181.49 | 574,919 | $11.83 B |
| 06/21/2024 | $184.21 | $182.61 (-0.87%) | $184.46 | $180.60 | 2.17 M | $11.74 B |
| 06/20/2024 | $182.50 | $184.58 (1.14%) | $185.52 | $181.36 | 930,744 | $11.87 B |
| 06/18/2024 | $181.72 | $181.89 (0.09%) | $182.59 | $180.13 | 847,265 | $11.70 B |
| 06/17/2024 | $179.36 | $182.93 (1.99%) | $183.82 | $179.32 | 952,801 | $11.76 B |
| 06/14/2024 | $184.53 | $179.68 (-2.63%) | $186.56 | $179.67 | 661,692 | $11.55 B |
| 06/13/2024 | $186.27 | $186.30 (0.02%) | $186.77 | $183.51 | 701,143 | $11.98 B |
| 06/12/2024 | $188.62 | $186.29 (-1.24%) | $190.06 | $186.29 | 936,593 | $11.98 B |
| 06/11/2024 | $187.54 | $186.31 (-0.66%) | $187.60 | $183.46 | 512,504 | $11.98 B |
| 06/10/2024 | $180.62 | $188.32 (4.26%) | $189.41 | $180.50 | 1.09 M | $12.11 B |
| 06/07/2024 | $182.18 | $181.77 (-0.23%) | $183.13 | $180.67 | 644,692 | $11.69 B |
| 06/06/2024 | $185.80 | $181.98 (-2.06%) | $186.82 | $181.75 | 728,696 | $11.70 B |
| 06/05/2024 | $182.00 | $184.41 (1.32%) | $184.53 | $180.74 | 627,213 | $11.86 B |
| 06/04/2024 | $184.19 | $181.14 (-1.66%) | $185.57 | $180.51 | 851,792 | $11.65 B |
| 06/03/2024 | $187.20 | $185.28 (-1.03%) | $187.56 | $183.71 | 920,468 | $11.91 B |
| 05/31/2024 | $186.17 | $186.88 (0.38%) | $187.50 | $184.98 | 1.19 M | $12.02 B |
| 05/30/2024 | $184.00 | $185.44 (0.78%) | $187.10 | $183.34 | 1.13 M | $11.92 B |
| 05/29/2024 | $180.41 | $183.42 (1.67%) | $183.73 | $178.63 | 949,288 | $11.79 B |
| 05/28/2024 | $174.57 | $181.25 (3.83%) | $181.71 | $173.63 | 1.34 M | $11.65 B |
| 05/24/2024 | $168.57 | $173.45 (2.89%) | $173.64 | $167.31 | 1.33 M | $11.15 B |
| 05/23/2024 | $160.02 | $169.57 (5.97%) | $171.40 | $159.10 | 2.28 M | $10.90 B |
| 05/22/2024 | $167.32 | $164.20 (-1.86%) | $168.86 | $163.34 | 1.56 M | $10.56 B |
| 05/21/2024 | $166.81 | $168.00 (0.71%) | $168.43 | $166.21 | 929,805 | $10.80 B |
| 05/20/2024 | $167.53 | $166.94 (-0.35%) | $169.34 | $165.37 | 1.06 M | $10.73 B |
| 05/17/2024 | $166.63 | $167.88 (0.75%) | $168.25 | $166.05 | 823,224 | $10.91 B |
| 05/16/2024 | $167.62 | $166.09 (-0.91%) | $168.82 | $165.08 | 995,053 | $10.80 B |
| 05/15/2024 | $167.25 | $166.98 (-0.16%) | $168.57 | $165.98 | 756,897 | $10.85 B |
| 05/14/2024 | $166.61 | $166.31 (-0.18%) | $167.82 | $165.55 | 611,483 | $10.81 B |
| 05/13/2024 | $168.27 | $165.61 (-1.58%) | $169.32 | $165.53 | 803,688 | $10.76 B |
| 05/10/2024 | $167.73 | $167.15 (-0.35%) | $168.15 | $166.19 | 751,970 | $10.86 B |
| 05/09/2024 | $165.15 | $168.04 (1.75%) | $168.87 | $164.72 | 583,359 | $10.92 B |
| 05/08/2024 | $165.64 | $165.16 (-0.29%) | $167.20 | $164.21 | 684,972 | $10.74 B |
| 05/07/2024 | $167.53 | $166.72 (-0.48%) | $170.19 | $166.69 | 807,816 | $10.84 B |
| 05/06/2024 | $167.91 | $166.66 (-0.74%) | $168.45 | $165.68 | 729,705 | $10.83 B |
| 05/03/2024 | $166.36 | $166.64 (0.17%) | $169.52 | $166.36 | 549,477 | $10.83 B |
| 05/02/2024 | $165.29 | $164.92 (-0.22%) | $165.71 | $162.47 | 748,868 | $10.72 B |
| 05/01/2024 | $163.23 | $163.62 (0.24%) | $165.64 | $161.81 | 1.21 M | $10.64 B |
| 04/30/2024 | $166.60 | $163.64 (-1.78%) | $166.86 | $163.58 | 831,794 | $10.64 B |
| 04/29/2024 | $167.27 | $167.03 (-0.14%) | $168.64 | $165.93 | 674,214 | $10.86 B |
| 04/26/2024 | $166.37 | $166.48 (0.07%) | $168.27 | $165.29 | 704,151 | $10.82 B |
| 04/25/2024 | $165.99 | $166.93 (0.57%) | $167.09 | $162.37 | 823,050 | $10.85 B |
| 04/24/2024 | $168.23 | $168.21 (-0.01%) | $170.92 | $167.24 | 1.07 M | $10.93 B |
| 04/23/2024 | $162.79 | $168.08 (3.25%) | $168.75 | $162.76 | 1.26 M | $10.93 B |
| 04/22/2024 | $159.41 | $161.97 (1.61%) | $162.69 | $158.89 | 1.06 M | $10.53 B |
| 04/19/2024 | $157.19 | $158.46 (0.81%) | $159.80 | $156.91 | 876,400 | $10.30 B |
| 04/18/2024 | $159.74 | $157.33 (-1.51%) | $159.82 | $157.00 | 1.08 M | $10.23 B |
| 04/17/2024 | $162.22 | $159.25 (-1.83%) | $162.88 | $158.85 | 720,119 | $10.35 B |
| 04/16/2024 | $159.52 | $160.89 (0.86%) | $161.67 | $157.99 | 1.04 M | $10.46 B |
| 04/15/2024 | $162.61 | $160.16 (-1.51%) | $164.36 | $159.79 | 853,031 | $10.41 B |
| 04/12/2024 | $163.65 | $160.29 (-2.05%) | $164.02 | $160.11 | 1.32 M | $10.42 B |
| 04/11/2024 | $167.05 | $165.02 (-1.22%) | $167.28 | $164.71 | 1.00 M | $10.73 B |
| 04/10/2024 | $167.56 | $166.47 (-0.65%) | $168.14 | $166.00 | 859,819 | $10.82 B |
| 04/09/2024 | $170.61 | $169.68 (-0.55%) | $170.98 | $166.95 | 1.42 M | $11.03 B |
| 04/08/2024 | $173.02 | $170.66 (-1.36%) | $174.50 | $170.42 | 1.30 M | $11.09 B |
| 04/05/2024 | $171.69 | $171.95 (0.15%) | $173.93 | $171.65 | 755,210 | $11.18 B |
| 04/04/2024 | $175.28 | $171.14 (-2.36%) | $175.47 | $170.62 | 882,141 | $11.12 B |
