Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $168.63 | $167.48 (-0.68%) | $168.63 | $166.31 | 936,017 | |
| 07/01/2024 | $171.27 | $170.37 (-0.53%) | $173.88 | $169.54 | 4.88 M | $301.38 B |
| 06/28/2024 | $169.99 | $171.52 (0.9%) | $171.82 | $169.05 | 24.46 M | $303.42 B |
| 06/27/2024 | $171.29 | $168.99 (-1.34%) | $171.56 | $167.75 | 5.38 M | $298.94 B |
| 06/26/2024 | $170.29 | $171.15 (0.51%) | $172.35 | $170.15 | 5.58 M | $302.76 B |
| 06/25/2024 | $172.10 | $170.75 (-0.78%) | $173.41 | $170.62 | 5.71 M | $302.06 B |
| 06/24/2024 | $171.13 | $172.74 (0.94%) | $173.41 | $170.70 | 6.25 M | $305.58 B |
| 06/21/2024 | $172.70 | $170.39 (-1.34%) | $172.93 | $169.59 | 12.31 M | $301.42 B |
| 06/20/2024 | $171.18 | $172.13 (0.55%) | $172.81 | $170.02 | 5.85 M | $304.50 B |
| 06/18/2024 | $170.44 | $171.36 (0.54%) | $173.01 | $169.87 | 4.25 M | $303.14 B |
| 06/17/2024 | $168.40 | $169.68 (0.76%) | $170.40 | $167.36 | 4.08 M | $300.16 B |
| 06/14/2024 | $166.47 | $168.59 (1.27%) | $169.24 | $166.00 | 4.38 M | $298.24 B |
| 06/13/2024 | $166.00 | $166.56 (0.34%) | $166.90 | $165.00 | 3.69 M | $294.64 B |
| 06/12/2024 | $167.88 | $166.09 (-1.07%) | $168.54 | $165.03 | 4.73 M | $293.81 B |
| 06/11/2024 | $170.25 | $167.70 (-1.5%) | $170.64 | $167.42 | 3.79 M | $296.66 B |
| 06/10/2024 | $169.00 | $170.46 (0.86%) | $170.75 | $167.69 | 4.25 M | $301.54 B |
| 06/07/2024 | $169.00 | $169.42 (0.25%) | $170.34 | $167.79 | 3.78 M | $299.70 B |
| 06/06/2024 | $165.49 | $168.57 (1.86%) | $168.88 | $164.35 | 5.19 M | $298.20 B |
| 06/05/2024 | $162.90 | $165.44 (1.56%) | $165.98 | $162.16 | 5.10 M | $292.66 B |
| 06/04/2024 | $160.19 | $162.14 (1.22%) | $162.81 | $159.77 | 4.22 M | $286.83 B |
| 06/03/2024 | $160.00 | $160.19 (0.12%) | $163.19 | $158.83 | 4.47 M | $283.38 B |
| 05/31/2024 | $156.65 | $161.24 (2.93%) | $161.64 | $156.20 | 15.66 M | $285.23 B |
| 05/30/2024 | $154.65 | $156.31 (1.07%) | $156.43 | $153.58 | 4.31 M | $276.51 B |
| 05/29/2024 | $154.89 | $154.79 (-0.06%) | $156.38 | $153.68 | 4.25 M | $273.82 B |
| 05/28/2024 | $156.35 | $155.34 (-0.65%) | $156.35 | $153.95 | 5.53 M | $274.80 B |
| 05/24/2024 | $158.36 | $157.06 (-0.82%) | $158.78 | $156.36 | 3.69 M | $277.84 B |
| 05/23/2024 | $159.03 | $158.26 (-0.48%) | $160.04 | $157.76 | 5.67 M | $279.96 B |
| 05/22/2024 | $161.57 | $159.61 (-1.21%) | $161.94 | $159.18 | 6.90 M | $282.35 B |
| 05/21/2024 | $165.37 | $162.93 (-1.48%) | $165.71 | $162.50 | 3.65 M | $288.22 B |
| 05/20/2024 | $166.01 | $164.56 (-0.87%) | $166.42 | $164.41 | 3.06 M | $291.11 B |
| 05/17/2024 | $165.39 | $166.42 (0.62%) | $166.49 | $164.49 | 5.15 M | $294.40 B |
| 05/16/2024 | $163.45 | $164.35 (0.55%) | $164.93 | $162.18 | 4.64 M | $290.74 B |
| 05/15/2024 | $162.31 | $163.79 (0.91%) | $164.42 | $161.87 | 5.26 M | $289.74 B |
| 05/14/2024 | $161.65 | $161.59 (-0.04%) | $162.25 | $159.72 | 4.03 M | $285.85 B |
| 05/13/2024 | $161.28 | $161.28 (0%) | $162.57 | $160.80 | 3.51 M | $285.30 B |
| 05/10/2024 | $160.71 | $160.75 (0.02%) | $161.44 | $160.35 | 3.51 M | $284.37 B |
| 05/09/2024 | $160.81 | $160.40 (-0.25%) | $161.32 | $160.02 | 3.57 M | $283.75 B |
| 05/08/2024 | $162.14 | $160.45 (-1.04%) | $162.90 | $159.87 | 5.91 M | $283.84 B |
| 05/07/2024 | $163.36 | $162.55 (-0.5%) | $163.99 | $161.89 | 5.30 M | $287.55 B |
| 05/06/2024 | $164.41 | $162.73 (-1.02%) | $164.63 | $161.00 | 5.83 M | $287.87 B |
| 05/03/2024 | $161.16 | $163.79 (1.63%) | $164.25 | $160.74 | 5.85 M | $289.74 B |
| 05/02/2024 | $162.17 | $160.81 (-0.84%) | $162.44 | $158.12 | 5.90 M | $284.47 B |
| 05/01/2024 | $162.09 | $161.72 (-0.23%) | $163.69 | $161.14 | 5.18 M | $286.08 B |
| 04/30/2024 | $161.27 | $162.64 (0.85%) | $163.05 | $159.69 | 5.48 M | $287.71 B |
| 04/29/2024 | $159.59 | $161.52 (1.21%) | $161.55 | $158.56 | 6.23 M | $285.73 B |
| 04/26/2024 | $167.09 | $159.62 (-4.47%) | $167.46 | $157.65 | 10.72 M | $282.37 B |
| 04/25/2024 | $167.66 | $167.29 (-0.22%) | $169.29 | $165.57 | 5.50 M | $295.94 B |
| 04/24/2024 | $168.52 | $167.80 (-0.43%) | $169.11 | $166.74 | 4.07 M | $296.84 B |
| 04/23/2024 | $168.59 | $169.54 (0.56%) | $170.37 | $168.22 | 4.08 M | $299.92 B |
| 04/22/2024 | $167.68 | $167.89 (0.13%) | $169.59 | $166.92 | 5.58 M | $297.00 B |
| 04/19/2024 | $165.02 | $166.41 (0.84%) | $166.60 | $163.25 | 5.53 M | $294.38 B |
| 04/18/2024 | $164.96 | $164.66 (-0.18%) | $167.44 | $164.43 | 4.48 M | $291.28 B |
| 04/17/2024 | $164.15 | $164.25 (0.06%) | $164.74 | $163.23 | 4.79 M | $290.56 B |
| 04/16/2024 | $162.18 | $162.54 (0.22%) | $163.74 | $162.08 | 4.88 M | $287.53 B |
| 04/15/2024 | $164.52 | $161.67 (-1.73%) | $164.70 | $161.50 | 5.43 M | $285.99 B |
| 04/12/2024 | $164.45 | $162.28 (-1.32%) | $164.45 | $160.00 | 7.03 M | $287.07 B |
| 04/11/2024 | $169.20 | $167.52 (-0.99%) | $169.37 | $167.23 | 3.31 M | $296.34 B |
| 04/10/2024 | $168.59 | $169.03 (0.26%) | $169.96 | $167.36 | 3.23 M | $299.01 B |
| 04/09/2024 | $169.73 | $170.14 (0.24%) | $170.55 | $167.40 | 5.93 M | $300.98 B |
| 04/08/2024 | $169.21 | $169.80 (0.35%) | $171.97 | $168.40 | 4.74 M | $300.38 B |
| 04/05/2024 | $168.00 | $170.00 (1.19%) | $171.04 | $167.29 | 7.03 M | $300.73 B |
| 04/04/2024 | $177.65 | $167.90 (-5.49%) | $177.70 | $167.45 | 10.54 M | $297.02 B |
| 04/03/2024 | $180.72 | $177.33 (-1.88%) | $181.60 | $176.60 | 5.89 M | $313.70 B |
| 04/02/2024 | $179.39 | $180.69 (0.72%) | $181.03 | $178.51 | 4.52 M | $319.64 B |
