Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $157.16 | $156.52 (-0.41%) | $158.70 | $155.98 | 5.50 M | $288.37 B |
| 06/28/2024 | $157.52 | $156.42 (-0.7%) | $158.58 | $156.17 | 11.28 M | $288.18 B |
| 06/27/2024 | $156.70 | $156.32 (-0.24%) | $156.94 | $155.64 | 5.57 M | $288.00 B |
| 06/26/2024 | $158.46 | $155.95 (-1.58%) | $158.46 | $155.79 | 8.64 M | $287.32 B |
| 06/25/2024 | $159.12 | $158.46 (-0.41%) | $159.36 | $157.67 | 6.06 M | $291.94 B |
| 06/24/2024 | $156.27 | $159.31 (1.95%) | $159.54 | $156.19 | 7.97 M | $293.51 B |
| 06/21/2024 | $156.80 | $155.28 (-0.97%) | $157.67 | $155.22 | 21.29 M | $286.08 B |
| 06/20/2024 | $153.71 | $156.64 (1.91%) | $157.41 | $153.25 | 8.34 M | $288.59 B |
| 06/18/2024 | $153.55 | $153.33 (-0.14%) | $155.95 | $152.84 | 6.94 M | $282.49 B |
| 06/17/2024 | $152.50 | $153.19 (0.45%) | $153.93 | $151.93 | 6.32 M | $282.23 B |
| 06/14/2024 | $153.13 | $152.57 (-0.37%) | $153.29 | $151.97 | 6.16 M | $281.09 B |
| 06/13/2024 | $153.77 | $152.84 (-0.6%) | $154.09 | $152.23 | 6.16 M | $281.59 B |
| 06/12/2024 | $157.49 | $154.22 (-2.08%) | $157.63 | $152.40 | 10.02 M | $284.13 B |
| 06/11/2024 | $156.17 | $156.49 (0.2%) | $156.75 | $154.48 | 5.13 M | $288.31 B |
| 06/10/2024 | $156.41 | $156.74 (0.21%) | $158.20 | $156.32 | 7.08 M | $288.77 B |
| 06/07/2024 | $155.71 | $156.08 (0.24%) | $157.69 | $155.13 | 5.89 M | $287.56 B |
| 06/06/2024 | $154.50 | $155.93 (0.93%) | $156.02 | $153.39 | 5.22 M | $287.28 B |
| 06/05/2024 | $156.16 | $154.98 (-0.76%) | $157.02 | $154.53 | 7.06 M | $285.53 B |
| 06/04/2024 | $155.72 | $156.13 (0.26%) | $156.35 | $154.11 | 6.36 M | $287.65 B |
| 06/03/2024 | $161.49 | $157.46 (-2.5%) | $161.68 | $156.46 | 9.01 M | $290.10 B |
| 05/31/2024 | $158.63 | $162.30 (2.31%) | $162.58 | $158.51 | 10.33 M | $299.02 B |
| 05/30/2024 | $156.85 | $158.26 (0.9%) | $158.46 | $156.81 | 6.37 M | $291.57 B |
| 05/29/2024 | $158.02 | $156.90 (-0.71%) | $158.49 | $156.44 | 5.91 M | $289.07 B |
| 05/28/2024 | $158.12 | $159.04 (0.58%) | $159.42 | $157.95 | 6.93 M | $293.01 B |
| 05/24/2024 | $158.08 | $157.75 (-0.21%) | $158.97 | $157.30 | 4.48 M | $290.63 B |
| 05/23/2024 | $157.92 | $156.94 (-0.62%) | $158.60 | $156.33 | 6.72 M | $289.14 B |
| 05/22/2024 | $159.52 | $157.57 (-1.22%) | $159.52 | $156.52 | 6.26 M | $290.30 B |
| 05/21/2024 | $160.58 | $159.97 (-0.38%) | $161.46 | $159.74 | 4.78 M | $294.73 B |
| 05/20/2024 | $162.72 | $161.14 (-0.97%) | $163.00 | $161.07 | 4.91 M | $296.88 B |
| 05/17/2024 | $161.75 | $162.67 (0.57%) | $162.97 | $161.19 | 5.50 M | $299.70 B |
| 05/16/2024 | $161.53 | $161.09 (-0.27%) | $162.00 | $160.48 | 6.41 M | $296.79 B |
| 05/15/2024 | $163.13 | $163.05 (-0.05%) | $163.80 | $160.17 | 7.60 M | $300.40 B |
| 05/14/2024 | $164.34 | $163.61 (-0.44%) | $165.20 | $163.02 | 4.92 M | $301.43 B |
| 05/13/2024 | $166.48 | $164.53 (-1.17%) | $166.91 | $162.98 | 6.85 M | $303.13 B |
| 05/10/2024 | $166.04 | $165.82 (-0.13%) | $166.42 | $165.02 | 5.49 M | $305.50 B |
| 05/09/2024 | $163.02 | $165.45 (1.49%) | $165.51 | $162.73 | 6.68 M | $304.82 B |
| 05/08/2024 | $161.95 | $162.54 (0.36%) | $163.08 | $161.54 | 6.71 M | $299.46 B |
| 05/07/2024 | $162.31 | $162.67 (0.22%) | $163.15 | $162.02 | 6.87 M | $299.70 B |
| 05/06/2024 | $160.73 | $162.30 (0.98%) | $164.02 | $160.73 | 8.43 M | $299.02 B |
| 05/03/2024 | $160.66 | $160.25 (-0.26%) | $160.66 | $157.04 | 11.66 M | $295.24 B |
| 05/02/2024 | $160.41 | $160.73 (0.2%) | $161.78 | $159.89 | 8.60 M | $296.13 B |
| 05/01/2024 | $160.78 | $159.63 (-0.72%) | $161.45 | $158.90 | 7.71 M | $294.10 B |
| 04/30/2024 | $165.97 | $161.27 (-2.83%) | $166.12 | $160.95 | 8.46 M | $297.12 B |
| 04/29/2024 | $165.91 | $166.33 (0.25%) | $167.11 | $164.69 | 6.37 M | $306.44 B |
| 04/26/2024 | $165.23 | $165.89 (0.4%) | $166.98 | $163.30 | 9.74 M | $305.63 B |
| 04/25/2024 | $163.70 | $165.28 (0.97%) | $165.60 | $162.67 | 9.70 M | $304.51 B |
| 04/24/2024 | $161.88 | $163.57 (1.04%) | $163.84 | $161.45 | 7.61 M | $301.36 B |
| 04/23/2024 | $161.31 | $162.85 (0.95%) | $162.85 | $160.60 | 5.60 M | $300.03 B |
| 04/22/2024 | $159.95 | $161.92 (1.23%) | $162.70 | $158.44 | 6.78 M | $298.32 B |
| 04/19/2024 | $158.75 | $160.00 (0.79%) | $160.75 | $158.15 | 7.73 M | $294.78 B |
| 04/18/2024 | $157.14 | $157.57 (0.27%) | $158.04 | $156.39 | 4.98 M | $290.30 B |
| 04/17/2024 | $155.99 | $156.40 (0.26%) | $157.71 | $155.64 | 6.73 M | $288.15 B |
| 04/16/2024 | $157.30 | $156.28 (-0.65%) | $157.81 | $155.42 | 5.54 M | $287.93 B |
| 04/15/2024 | $159.94 | $157.59 (-1.47%) | $160.49 | $157.36 | 7.24 M | $290.34 B |
| 04/12/2024 | $162.29 | $158.96 (-2.05%) | $163.87 | $158.04 | 11.07 M | $292.86 B |
| 04/11/2024 | $163.62 | $161.89 (-1.06%) | $163.62 | $159.80 | 7.68 M | $298.26 B |
| 04/10/2024 | $162.21 | $162.67 (0.28%) | $162.77 | $161.01 | 7.53 M | $299.70 B |
| 04/09/2024 | $161.85 | $162.00 (0.09%) | $162.53 | $160.46 | 6.58 M | $298.47 B |
| 04/08/2024 | $161.65 | $161.27 (-0.24%) | $162.50 | $160.33 | 7.25 M | $297.12 B |
| 04/05/2024 | $161.33 | $161.60 (0.17%) | $162.17 | $159.86 | 7.43 M | $297.73 B |
| 04/04/2024 | $160.80 | $160.69 (-0.07%) | $161.95 | $159.82 | 9.27 M | $296.05 B |
| 04/03/2024 | $160.10 | $160.44 (0.21%) | $160.95 | $159.72 | 7.82 M | $295.59 B |
| 04/02/2024 | $160.05 | $159.78 (-0.17%) | $161.22 | $159.02 | 8.82 M | $294.37 B |
