Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $163.41 | $162.45 (-0.59%) | $163.70 | $161.39 | 226,886 | $6.89 B |
| 07/03/2024 | $165.11 | $164.25 (-0.52%) | $166.09 | $163.62 | 188,080 | $6.96 B |
| 07/02/2024 | $163.90 | $165.00 (0.67%) | $165.70 | $163.89 | 332,494 | $6.99 B |
| 07/01/2024 | $168.43 | $163.92 (-2.68%) | $169.23 | $163.57 | 293,044 | $6.95 B |
| 06/28/2024 | $173.54 | $168.53 (-2.89%) | $174.65 | $168.32 | 5.37 M | $7.14 B |
| 06/27/2024 | $170.54 | $171.71 (0.69%) | $172.17 | $168.52 | 383,217 | $7.28 B |
| 06/26/2024 | $167.51 | $169.07 (0.93%) | $170.68 | $166.67 | 314,419 | $7.17 B |
| 06/25/2024 | $173.23 | $168.53 (-2.71%) | $173.51 | $165.89 | 390,799 | $7.14 B |
| 06/24/2024 | $172.31 | $173.93 (0.94%) | $176.19 | $171.30 | 403,874 | $7.37 B |
| 06/21/2024 | $170.27 | $171.63 (0.8%) | $172.38 | $167.17 | 887,542 | $7.27 B |
| 06/20/2024 | $170.10 | $170.92 (0.48%) | $173.38 | $169.27 | 305,189 | $7.24 B |
| 06/18/2024 | $169.24 | $171.15 (1.13%) | $172.16 | $167.96 | 322,361 | $7.25 B |
| 06/17/2024 | $162.14 | $168.68 (4.03%) | $169.09 | $162.00 | 279,988 | $7.15 B |
| 06/14/2024 | $162.05 | $162.50 (0.28%) | $163.40 | $160.22 | 207,534 | $6.89 B |
| 06/13/2024 | $164.44 | $164.31 (-0.08%) | $164.53 | $162.67 | 273,222 | $6.96 B |
| 06/12/2024 | $164.89 | $165.26 (0.22%) | $169.34 | $164.89 | 289,565 | $7.00 B |
| 06/11/2024 | $159.33 | $160.22 (0.56%) | $160.35 | $157.42 | 513,755 | $6.79 B |
| 06/10/2024 | $158.74 | $160.17 (0.9%) | $161.51 | $158.74 | 282,034 | $6.79 B |
| 06/07/2024 | $160.05 | $161.00 (0.59%) | $161.54 | $158.88 | 216,541 | $6.82 B |
| 06/06/2024 | $163.38 | $161.37 (-1.23%) | $164.74 | $160.59 | 238,785 | $6.84 B |
| 06/05/2024 | $162.73 | $163.48 (0.46%) | $165.38 | $161.43 | 257,432 | $6.93 B |
| 06/04/2024 | $162.43 | $162.28 (-0.09%) | $164.75 | $161.27 | 267,732 | $6.88 B |
| 06/03/2024 | $167.94 | $163.68 (-2.54%) | $167.94 | $161.75 | 273,597 | $6.94 B |
| 05/31/2024 | $168.42 | $165.92 (-1.48%) | $169.99 | $164.39 | 346,101 | $7.03 B |
| 05/30/2024 | $168.13 | $167.69 (-0.26%) | $169.41 | $166.46 | 350,488 | $7.11 B |
| 05/29/2024 | $166.65 | $166.39 (-0.16%) | $167.43 | $165.04 | 263,213 | $7.05 B |
| 05/28/2024 | $173.58 | $168.89 (-2.7%) | $173.93 | $167.99 | 152,024 | $7.16 B |
| 05/24/2024 | $172.20 | $173.01 (0.47%) | $173.11 | $170.53 | 196,030 | $7.33 B |
| 05/23/2024 | $173.41 | $170.69 (-1.57%) | $173.41 | $168.64 | 241,798 | $7.23 B |
| 05/22/2024 | $171.88 | $172.25 (0.22%) | $174.45 | $170.56 | 261,120 | $7.30 B |
| 05/21/2024 | $171.35 | $172.74 (0.81%) | $172.81 | $170.50 | 168,283 | $7.32 B |
| 05/20/2024 | $168.54 | $171.67 (1.86%) | $172.69 | $168.37 | 272,394 | $7.28 B |
| 05/17/2024 | $170.11 | $168.35 (-1.03%) | $170.65 | $166.54 | 441,688 | $7.14 B |
| 05/16/2024 | $175.09 | $169.56 (-3.16%) | $175.28 | $169.44 | 247,102 | $7.19 B |
| 05/15/2024 | $177.81 | $175.67 (-1.2%) | $179.59 | $175.37 | 202,165 | $7.45 B |
| 05/14/2024 | $176.23 | $175.56 (-0.38%) | $176.78 | $174.56 | 185,130 | $7.44 B |
| 05/13/2024 | $177.50 | $174.28 (-1.81%) | $178.68 | $174.16 | 171,467 | $7.39 B |
| 05/10/2024 | $177.04 | $176.00 (-0.59%) | $178.03 | $175.64 | 338,554 | $7.46 B |
| 05/09/2024 | $176.65 | $177.13 (0.27%) | $178.21 | $174.95 | 337,506 | $7.51 B |
| 05/08/2024 | $179.31 | $176.65 (-1.48%) | $180.51 | $176.02 | 263,763 | $7.49 B |
| 05/07/2024 | $181.95 | $180.05 (-1.04%) | $182.70 | $179.98 | 396,934 | $7.63 B |
| 05/06/2024 | $182.81 | $183.23 (0.23%) | $185.27 | $181.52 | 233,974 | $7.77 B |
| 05/03/2024 | $181.92 | $181.05 (-0.48%) | $184.84 | $180.33 | 228,708 | $7.67 B |
| 05/02/2024 | $177.71 | $178.21 (0.28%) | $178.97 | $176.15 | 316,518 | $7.55 B |
| 05/01/2024 | $174.18 | $175.84 (0.95%) | $181.03 | $172.57 | 409,210 | $7.45 B |
| 04/30/2024 | $175.29 | $173.89 (-0.8%) | $176.30 | $173.74 | 439,882 | $7.37 B |
| 04/29/2024 | $173.70 | $175.66 (1.13%) | $179.24 | $172.52 | 470,867 | $7.45 B |
| 04/26/2024 | $171.87 | $173.61 (1.01%) | $175.98 | $170.23 | 549,928 | $7.36 B |
| 04/25/2024 | $169.73 | $170.82 (0.64%) | $171.48 | $166.50 | 559,134 | $7.24 B |
| 04/24/2024 | $169.33 | $169.62 (0.17%) | $172.06 | $166.59 | 664,415 | $7.19 B |
| 04/23/2024 | $171.98 | $169.23 (-1.6%) | $173.48 | $162.69 | 1.40 M | $7.17 B |
| 04/22/2024 | $184.58 | $185.12 (0.29%) | $185.91 | $182.02 | 472,393 | $7.85 B |
| 04/19/2024 | $181.34 | $184.38 (1.68%) | $185.06 | $181.34 | 386,314 | $7.82 B |
| 04/18/2024 | $181.21 | $182.05 (0.46%) | $183.64 | $180.32 | 380,240 | $7.72 B |
| 04/17/2024 | $186.58 | $178.80 (-4.17%) | $186.58 | $178.74 | 274,983 | $7.58 B |
| 04/16/2024 | $183.41 | $184.72 (0.71%) | $185.00 | $182.05 | 213,747 | $7.83 B |
| 04/15/2024 | $186.37 | $185.54 (-0.45%) | $187.90 | $183.72 | 288,569 | $7.86 B |
| 04/12/2024 | $182.38 | $184.87 (1.37%) | $185.33 | $181.62 | 230,665 | $7.84 B |
| 04/11/2024 | $184.10 | $184.77 (0.36%) | $185.82 | $183.00 | 224,014 | $7.83 B |
| 04/10/2024 | $183.82 | $182.91 (-0.5%) | $186.44 | $181.16 | 366,173 | $7.75 B |
| 04/09/2024 | $192.43 | $190.98 (-0.75%) | $194.58 | $186.95 | 207,624 | $8.09 B |
| 04/08/2024 | $196.16 | $192.45 (-1.89%) | $196.81 | $192.31 | 230,817 | $8.16 B |
