Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $151.29 | $154.34 (2.02%) | $155.21 | $151.29 | 3.13 M | $98.47 B |
| 07/01/2024 | $152.20 | $151.63 (-0.37%) | $152.20 | $149.14 | 2.90 M | $96.74 B |
| 06/28/2024 | $151.54 | $151.63 (0.06%) | $152.93 | $150.68 | 3.84 M | $96.74 B |
| 06/27/2024 | $150.46 | $151.61 (0.76%) | $151.88 | $149.39 | 3.59 M | $96.73 B |
| 06/26/2024 | $149.73 | $150.00 (0.18%) | $150.39 | $149.37 | 3.80 M | $95.70 B |
| 06/25/2024 | $148.97 | $150.91 (1.3%) | $151.28 | $148.85 | 5.01 M | $96.28 B |
| 06/24/2024 | $149.15 | $148.39 (-0.51%) | $150.04 | $146.71 | 4.53 M | $94.67 B |
| 06/21/2024 | $148.76 | $149.57 (0.54%) | $150.00 | $147.25 | 7.65 M | $95.43 B |
| 06/20/2024 | $147.77 | $147.88 (0.07%) | $149.75 | $147.60 | 2.87 M | $94.35 B |
| 06/18/2024 | $149.90 | $147.29 (-1.74%) | $150.55 | $146.90 | 3.32 M | $93.97 B |
| 06/17/2024 | $147.00 | $149.50 (1.7%) | $150.12 | $146.78 | 5.16 M | $95.38 B |
| 06/14/2024 | $145.50 | $145.97 (0.32%) | $146.05 | $144.28 | 2.75 M | $93.13 B |
| 06/13/2024 | $148.99 | $146.10 (-1.94%) | $149.00 | $143.73 | 4.45 M | $93.21 B |
| 06/12/2024 | $149.99 | $149.32 (-0.45%) | $150.29 | $148.62 | 3.58 M | $95.27 B |
| 06/11/2024 | $147.97 | $147.75 (-0.15%) | $148.79 | $146.48 | 3.29 M | $94.26 B |
| 06/10/2024 | $146.01 | $148.07 (1.41%) | $148.32 | $146.00 | 3.08 M | $94.47 B |
| 06/07/2024 | $146.20 | $146.66 (0.31%) | $147.03 | $145.38 | 2.60 M | $93.57 B |
| 06/06/2024 | $145.51 | $147.00 (1.02%) | $148.79 | $145.16 | 3.46 M | $93.79 B |
| 06/05/2024 | $147.98 | $145.78 (-1.49%) | $148.70 | $145.14 | 3.12 M | $93.01 B |
| 06/04/2024 | $145.82 | $147.08 (0.86%) | $147.92 | $145.44 | 3.05 M | $93.84 B |
| 06/03/2024 | $145.74 | $146.25 (0.35%) | $146.96 | $144.36 | 3.84 M | $93.31 B |
| 05/31/2024 | $145.78 | $144.93 (-0.58%) | $146.43 | $142.57 | 3.78 M | $92.47 B |
| 05/30/2024 | $145.40 | $145.52 (0.08%) | $147.59 | $144.41 | 3.58 M | $92.84 B |
| 05/29/2024 | $144.88 | $146.61 (1.19%) | $147.13 | $144.73 | 2.57 M | $93.54 B |
| 05/28/2024 | $146.00 | $147.01 (0.69%) | $147.87 | $145.11 | 5.74 M | $93.79 B |
| 05/24/2024 | $142.50 | $144.47 (1.38%) | $145.97 | $142.30 | 4.50 M | $92.17 B |
| 05/23/2024 | $142.58 | $141.04 (-1.08%) | $143.44 | $140.82 | 3.90 M | $89.98 B |
| 05/22/2024 | $143.94 | $142.71 (-0.85%) | $144.21 | $142.36 | 3.19 M | $91.05 B |
| 05/21/2024 | $145.71 | $144.10 (-1.1%) | $145.71 | $144.09 | 4.48 M | $91.94 B |
| 05/20/2024 | $146.18 | $146.37 (0.13%) | $146.48 | $145.21 | 3.75 M | $93.38 B |
| 05/17/2024 | $146.81 | $145.66 (-0.78%) | $147.50 | $145.31 | 3.28 M | $92.93 B |
| 05/16/2024 | $146.34 | $147.19 (0.58%) | $147.79 | $145.85 | 3.83 M | $93.91 B |
| 05/15/2024 | $147.57 | $145.80 (-1.2%) | $147.69 | $144.75 | 6.00 M | $93.02 B |
| 05/14/2024 | $149.40 | $146.70 (-1.81%) | $149.40 | $146.31 | 4.17 M | $93.59 B |
| 05/13/2024 | $147.05 | $149.13 (1.41%) | $149.24 | $145.70 | 5.65 M | $95.14 B |
| 05/10/2024 | $147.75 | $146.32 (-0.97%) | $148.12 | $144.63 | 5.52 M | $93.35 B |
| 05/09/2024 | $146.60 | $147.05 (0.31%) | $150.01 | $145.57 | 14.80 M | $93.82 B |
| 05/08/2024 | $157.10 | $157.90 (0.51%) | $158.62 | $155.84 | 8.24 M | $100.74 B |
| 05/07/2024 | $161.81 | $159.81 (-1.24%) | $162.88 | $159.75 | 2.92 M | $101.96 B |
| 05/06/2024 | $161.00 | $162.00 (0.62%) | $162.41 | $160.17 | 2.91 M | $103.36 B |
| 05/03/2024 | $161.81 | $159.71 (-1.3%) | $165.50 | $159.15 | 4.53 M | $101.89 B |
| 05/02/2024 | $157.21 | $158.33 (0.71%) | $158.40 | $153.20 | 4.78 M | $101.01 B |
| 05/01/2024 | $157.58 | $156.16 (-0.9%) | $160.95 | $156.00 | 2.75 M | $99.63 B |
| 04/30/2024 | $160.56 | $158.57 (-1.24%) | $162.09 | $158.52 | 3.02 M | $101.17 B |
| 04/29/2024 | $164.75 | $162.25 (-1.52%) | $165.50 | $161.28 | 2.31 M | $103.52 B |
| 04/26/2024 | $163.68 | $164.23 (0.34%) | $165.16 | $162.77 | 2.82 M | $104.78 B |
| 04/25/2024 | $161.51 | $163.01 (0.93%) | $163.73 | $159.50 | 2.40 M | $104.00 B |
| 04/24/2024 | $164.48 | $162.84 (-1%) | $166.74 | $161.09 | 3.85 M | $103.89 B |
| 04/23/2024 | $157.24 | $160.95 (2.36%) | $161.14 | $156.70 | 3.46 M | $102.69 B |
| 04/22/2024 | $156.19 | $156.61 (0.27%) | $157.25 | $153.76 | 3.03 M | $99.92 B |
| 04/19/2024 | $159.54 | $155.01 (-2.84%) | $160.34 | $154.56 | 3.90 M | $98.90 B |
| 04/18/2024 | $159.60 | $160.10 (0.31%) | $162.94 | $159.21 | 3.93 M | $102.14 B |
| 04/17/2024 | $158.45 | $158.37 (-0.05%) | $159.70 | $156.41 | 3.91 M | $101.04 B |
| 04/16/2024 | $155.83 | $156.66 (0.53%) | $158.94 | $155.30 | 2.73 M | $99.95 B |
| 04/15/2024 | $161.81 | $155.60 (-3.84%) | $162.90 | $154.41 | 3.72 M | $99.27 B |
| 04/12/2024 | $162.42 | $159.37 (-1.88%) | $162.71 | $158.78 | 3.70 M | $101.68 B |
| 04/11/2024 | $159.00 | $165.42 (4.04%) | $166.22 | $158.90 | 3.58 M | $105.54 B |
| 04/10/2024 | $159.63 | $160.28 (0.41%) | $160.96 | $158.63 | 2.48 M | $102.26 B |
| 04/09/2024 | $161.55 | $162.66 (0.69%) | $163.21 | $159.91 | 2.29 M | $103.78 B |
| 04/08/2024 | $160.36 | $160.27 (-0.06%) | $161.18 | $159.29 | 2.30 M | $102.25 B |
| 04/05/2024 | $159.15 | $161.77 (1.65%) | $162.71 | $158.90 | 2.23 M | $103.21 B |
| 04/04/2024 | $161.22 | $158.84 (-1.48%) | $163.65 | $158.52 | 3.54 M | $101.34 B |
| 04/03/2024 | $158.75 | $159.34 (0.37%) | $161.33 | $158.58 | 2.29 M | $101.66 B |
