Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $149.19 | $148.19 (-0.67%) | $149.67 | $147.53 | 20,725 | $8.96 B |
| 07/02/2024 | $147.81 | $148.51 (0.47%) | $149.11 | $147.36 | 40,259 | $8.98 B |
| 07/01/2024 | $146.00 | $147.28 (0.88%) | $148.70 | $145.78 | 46,657 | $8.90 B |
| 06/28/2024 | $143.31 | $145.66 (1.64%) | $145.96 | $142.46 | 112,896 | $8.81 B |
| 06/27/2024 | $143.98 | $143.33 (-0.45%) | $146.42 | $143.23 | 50,409 | $8.67 B |
| 06/26/2024 | $141.58 | $143.83 (1.59%) | $144.19 | $141.58 | 33,045 | $8.70 B |
| 06/25/2024 | $141.31 | $142.76 (1.03%) | $143.48 | $140.26 | 39,105 | $8.63 B |
| 06/24/2024 | $144.00 | $141.74 (-1.57%) | $145.50 | $141.28 | 49,710 | $8.57 B |
| 06/21/2024 | $140.35 | $143.49 (2.24%) | $143.49 | $139.06 | 64,268 | $8.68 B |
| 06/20/2024 | $143.35 | $140.07 (-2.29%) | $144.94 | $139.48 | 66,752 | $8.47 B |
| 06/18/2024 | $146.79 | $144.83 (-1.34%) | $147.58 | $143.91 | 59,638 | $8.76 B |
| 06/17/2024 | $142.80 | $146.44 (2.55%) | $146.63 | $142.72 | 49,200 | $8.85 B |
| 06/14/2024 | $144.58 | $143.65 (-0.64%) | $144.58 | $141.76 | 37,298 | $8.69 B |
| 06/13/2024 | $145.90 | $146.12 (0.15%) | $146.36 | $143.02 | 47,063 | $8.83 B |
| 06/12/2024 | $150.27 | $146.57 (-2.46%) | $151.50 | $145.13 | 59,501 | $8.86 B |
| 06/11/2024 | $142.69 | $146.00 (2.32%) | $146.03 | $141.73 | 52,074 | $8.83 B |
| 06/10/2024 | $144.00 | $144.53 (0.37%) | $145.96 | $143.39 | 117,241 | $8.74 B |
| 06/07/2024 | $146.29 | $144.88 (-0.96%) | $147.01 | $144.28 | 60,987 | $8.76 B |
| 06/06/2024 | $149.45 | $148.81 (-0.43%) | $149.63 | $147.42 | 48,956 | $9.00 B |
| 06/05/2024 | $144.53 | $149.91 (3.72%) | $150.93 | $143.82 | 123,427 | $9.06 B |
| 06/04/2024 | $145.13 | $144.27 (-0.59%) | $145.70 | $142.78 | 96,722 | $8.72 B |
| 06/03/2024 | $145.05 | $146.88 (1.26%) | $146.90 | $141.11 | 72,643 | $8.88 B |
| 05/31/2024 | $144.06 | $143.16 (-0.62%) | $144.82 | $142.37 | 54,072 | $8.66 B |
| 05/30/2024 | $142.00 | $143.04 (0.73%) | $144.10 | $142.00 | 42,306 | $8.65 B |
| 05/29/2024 | $142.56 | $141.56 (-0.7%) | $143.16 | $141.14 | 51,096 | $8.56 B |
| 05/28/2024 | $146.27 | $144.68 (-1.09%) | $147.20 | $142.85 | 83,022 | $8.75 B |
| 05/24/2024 | $147.13 | $145.55 (-1.07%) | $147.13 | $144.17 | 52,020 | $8.80 B |
| 05/23/2024 | $152.00 | $145.28 (-4.42%) | $152.00 | $143.46 | 79,182 | $8.78 B |
| 05/22/2024 | $150.29 | $152.06 (1.18%) | $152.55 | $148.86 | 78,388 | $9.19 B |
| 05/21/2024 | $147.76 | $151.39 (2.46%) | $151.66 | $147.13 | 82,671 | $9.15 B |
| 05/20/2024 | $145.72 | $148.91 (2.19%) | $149.21 | $145.57 | 111,954 | $9.00 B |
| 05/17/2024 | $142.21 | $146.37 (2.93%) | $147.10 | $141.00 | 102,543 | $8.85 B |
| 05/16/2024 | $140.52 | $142.05 (1.09%) | $142.08 | $138.74 | 85,467 | $8.59 B |
| 05/15/2024 | $138.00 | $140.12 (1.54%) | $140.18 | $134.72 | 95,512 | $8.47 B |
| 05/14/2024 | $138.43 | $137.25 (-0.85%) | $140.61 | $135.95 | 172,222 | $8.30 B |
| 05/13/2024 | $128.07 | $134.97 (5.39%) | $135.86 | $128.07 | 169,920 | $8.16 B |
| 05/10/2024 | $118.65 | $127.19 (7.2%) | $127.27 | $116.59 | 197,128 | $7.69 B |
| 05/09/2024 | $115.00 | $116.69 (1.47%) | $117.55 | $115.00 | 59,980 | $7.05 B |
| 05/08/2024 | $112.73 | $114.50 (1.57%) | $115.38 | $112.30 | 45,833 | $6.92 B |
| 05/07/2024 | $113.34 | $113.73 (0.34%) | $115.58 | $112.99 | 50,441 | $6.87 B |
| 05/06/2024 | $111.53 | $112.47 (0.84%) | $112.79 | $110.32 | 80,217 | $6.80 B |
| 05/03/2024 | $113.56 | $111.20 (-2.08%) | $115.79 | $110.68 | 97,897 | $6.72 B |
| 05/02/2024 | $111.31 | $111.63 (0.29%) | $112.00 | $109.00 | 65,281 | $6.75 B |
| 05/01/2024 | $107.58 | $109.87 (2.13%) | $112.00 | $107.07 | 154,942 | $6.64 B |
| 04/30/2024 | $107.20 | $107.58 (0.35%) | $108.94 | $106.99 | 106,784 | $6.50 B |
| 04/29/2024 | $108.89 | $108.96 (0.06%) | $109.98 | $108.19 | 75,426 | $6.59 B |
| 04/26/2024 | $108.39 | $108.30 (-0.08%) | $110.75 | $108.14 | 68,151 | $6.55 B |
| 04/25/2024 | $107.39 | $107.83 (0.41%) | $108.41 | $106.39 | 66,966 | $6.52 B |
| 04/24/2024 | $106.01 | $108.77 (2.6%) | $109.70 | $106.01 | 82,596 | $6.57 B |
| 04/23/2024 | $104.71 | $106.04 (1.27%) | $107.79 | $104.71 | 72,730 | $6.41 B |
| 04/22/2024 | $106.61 | $105.43 (-1.11%) | $107.48 | $104.46 | 94,787 | $6.37 B |
| 04/19/2024 | $104.87 | $106.67 (1.72%) | $107.71 | $104.51 | 60,842 | $6.45 B |
| 04/18/2024 | $105.56 | $104.97 (-0.56%) | $106.38 | $104.24 | 80,949 | $6.35 B |
| 04/17/2024 | $107.64 | $106.07 (-1.46%) | $107.82 | $105.88 | 81,520 | $6.41 B |
| 04/16/2024 | $107.03 | $106.93 (-0.09%) | $107.48 | $105.26 | 89,899 | $6.46 B |
| 04/15/2024 | $109.01 | $106.47 (-2.33%) | $109.60 | $106.47 | 69,189 | $6.44 B |
| 04/12/2024 | $111.00 | $108.28 (-2.45%) | $112.48 | $108.25 | 73,012 | $6.55 B |
| 04/11/2024 | $112.64 | $112.61 (-0.03%) | $112.98 | $111.32 | 52,680 | $6.81 B |
| 04/10/2024 | $115.09 | $112.32 (-2.41%) | $115.09 | $111.10 | 93,140 | $6.79 B |
| 04/09/2024 | $112.93 | $118.27 (4.73%) | $118.27 | $112.04 | 84,056 | $7.15 B |
| 04/08/2024 | $108.32 | $111.95 (3.35%) | $112.03 | $108.32 | 107,099 | $6.77 B |
| 04/05/2024 | $109.01 | $106.69 (-2.13%) | $109.01 | $106.09 | 77,356 | $6.45 B |
| 04/04/2024 | $110.50 | $109.68 (-0.74%) | $111.83 | $108.65 | 85,247 | $6.63 B |
