Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $149.08 | $149.27 (0.13%) | $149.44 | $148.13 | 312,242 | |
| 07/03/2024 | $149.42 | $148.79 (-0.42%) | $149.97 | $148.16 | 1.14 M | $87.92 B |
| 07/02/2024 | $146.77 | $149.39 (1.79%) | $149.46 | $146.77 | 1.48 M | $88.27 B |
| 07/01/2024 | $149.55 | $147.14 (-1.61%) | $150.07 | $147.05 | 1.57 M | $86.95 B |
| 06/28/2024 | $149.64 | $149.04 (-0.4%) | $149.64 | $147.94 | 3.93 M | $88.07 B |
| 06/27/2024 | $150.02 | $149.08 (-0.63%) | $150.23 | $148.36 | 2.33 M | $88.09 B |
| 06/26/2024 | $147.74 | $149.75 (1.36%) | $150.05 | $147.74 | 2.66 M | $88.49 B |
| 06/25/2024 | $150.40 | $148.88 (-1.01%) | $150.69 | $148.54 | 2.33 M | $87.97 B |
| 06/24/2024 | $149.70 | $150.27 (0.38%) | $151.82 | $149.10 | 2.07 M | $88.79 B |
| 06/21/2024 | $150.41 | $149.79 (-0.41%) | $151.12 | $148.68 | 7.00 M | $88.51 B |
| 06/20/2024 | $148.99 | $149.94 (0.64%) | $150.56 | $148.42 | 2.65 M | $88.60 B |
| 06/18/2024 | $150.46 | $149.49 (-0.64%) | $150.58 | $148.18 | 2.46 M | $88.33 B |
| 06/17/2024 | $148.27 | $149.73 (0.98%) | $150.08 | $147.46 | 2.14 M | $88.48 B |
| 06/14/2024 | $147.45 | $148.94 (1.01%) | $149.25 | $146.97 | 2.37 M | $88.01 B |
| 06/13/2024 | $147.66 | $148.26 (0.41%) | $148.31 | $146.25 | 2.03 M | $87.61 B |
| 06/12/2024 | $150.62 | $148.02 (-1.73%) | $150.68 | $147.68 | 2.42 M | $87.47 B |
| 06/11/2024 | $149.08 | $148.00 (-0.72%) | $149.15 | $147.38 | 2.56 M | $87.45 B |
| 06/10/2024 | $150.34 | $149.60 (-0.49%) | $150.40 | $148.10 | 2.38 M | $88.40 B |
| 06/07/2024 | $150.79 | $151.42 (0.42%) | $152.18 | $150.42 | 1.84 M | $89.47 B |
| 06/06/2024 | $149.36 | $150.56 (0.8%) | $151.36 | $148.88 | 1.77 M | $88.97 B |
| 06/05/2024 | $148.74 | $149.31 (0.38%) | $150.03 | $147.84 | 1.95 M | $88.23 B |
| 06/04/2024 | $147.66 | $147.99 (0.22%) | $148.80 | $147.52 | 2.11 M | $87.45 B |
| 06/03/2024 | $149.48 | $148.47 (-0.68%) | $150.05 | $146.76 | 2.57 M | $87.73 B |
| 05/31/2024 | $147.80 | $149.76 (1.33%) | $149.86 | $146.79 | 3.58 M | $88.49 B |
| 05/30/2024 | $147.98 | $147.88 (-0.07%) | $148.68 | $146.80 | 1.82 M | $87.38 B |
| 05/29/2024 | $147.11 | $147.82 (0.48%) | $148.30 | $146.71 | 2.25 M | $87.35 B |
| 05/28/2024 | $149.77 | $148.42 (-0.9%) | $150.76 | $147.57 | 2.22 M | $87.70 B |
| 05/24/2024 | $150.89 | $150.34 (-0.36%) | $151.26 | $149.83 | 1.58 M | $88.84 B |
| 05/23/2024 | $152.83 | $150.20 (-1.72%) | $152.92 | $149.90 | 1.61 M | $88.75 B |
| 05/22/2024 | $152.88 | $152.57 (-0.2%) | $153.21 | $151.87 | 1.45 M | $90.15 B |
| 05/21/2024 | $151.08 | $152.77 (1.12%) | $153.26 | $150.27 | 2.10 M | $90.27 B |
| 05/20/2024 | $152.72 | $151.34 (-0.9%) | $153.05 | $150.76 | 1.78 M | $89.43 B |
| 05/17/2024 | $153.50 | $152.71 (-0.51%) | $153.50 | $151.93 | 3.09 M | $90.24 B |
| 05/16/2024 | $155.00 | $152.84 (-1.39%) | $155.75 | $152.71 | 2.91 M | $90.31 B |
| 05/15/2024 | $153.73 | $155.01 (0.83%) | $155.66 | $153.73 | 1.69 M | $91.60 B |
| 05/14/2024 | $153.48 | $153.68 (0.13%) | $154.25 | $152.60 | 1.99 M | $90.81 B |
| 05/13/2024 | $154.85 | $153.22 (-1.05%) | $155.23 | $152.40 | 2.07 M | $90.54 B |
| 05/10/2024 | $155.38 | $154.22 (-0.75%) | $155.53 | $154.20 | 2.06 M | $91.13 B |
| 05/09/2024 | $153.19 | $154.67 (0.97%) | $154.78 | $153.14 | 2.41 M | $91.39 B |
| 05/08/2024 | $152.90 | $153.29 (0.26%) | $153.61 | $152.03 | 2.22 M | $90.58 B |
| 05/07/2024 | $150.71 | $153.04 (1.55%) | $153.14 | $150.61 | 1.96 M | $90.43 B |
| 05/06/2024 | $149.60 | $150.59 (0.66%) | $150.66 | $149.35 | 2.13 M | $88.98 B |
| 05/03/2024 | $149.01 | $149.22 (0.14%) | $149.51 | $147.73 | 2.94 M | $88.17 B |
| 05/02/2024 | $149.85 | $149.17 (-0.45%) | $149.85 | $148.43 | 2.57 M | $88.14 B |
| 05/01/2024 | $152.10 | $148.86 (-2.13%) | $152.66 | $148.76 | 3.25 M | $87.96 B |
| 04/30/2024 | $153.36 | $152.67 (-0.45%) | $153.95 | $152.18 | 2.73 M | $90.21 B |
| 04/29/2024 | $156.00 | $154.32 (-1.08%) | $156.38 | $153.44 | 1.94 M | $91.19 B |
| 04/26/2024 | $153.10 | $155.89 (1.82%) | $156.92 | $152.72 | 3.20 M | $92.12 B |
| 04/25/2024 | $151.64 | $153.29 (1.09%) | $153.52 | $150.32 | 3.05 M | $90.58 B |
| 04/24/2024 | $155.44 | $152.25 (-2.05%) | $155.88 | $151.90 | 2.49 M | $89.96 B |
| 04/23/2024 | $159.23 | $155.39 (-2.41%) | $159.56 | $153.52 | 5.33 M | $91.82 B |
| 04/22/2024 | $149.28 | $148.80 (-0.32%) | $149.77 | $148.00 | 2.77 M | $87.93 B |
| 04/19/2024 | $147.01 | $148.62 (1.1%) | $148.66 | $145.98 | 2.52 M | $87.82 B |
| 04/18/2024 | $146.50 | $146.91 (0.28%) | $147.88 | $146.31 | 1.99 M | $86.81 B |
| 04/17/2024 | $147.60 | $147.10 (-0.34%) | $148.74 | $146.93 | 2.95 M | $86.92 B |
| 04/16/2024 | $148.61 | $146.40 (-1.49%) | $149.16 | $146.06 | 3.29 M | $86.51 B |
| 04/15/2024 | $152.72 | $148.19 (-2.97%) | $153.01 | $148.16 | 2.28 M | $87.57 B |
| 04/12/2024 | $152.44 | $151.20 (-0.81%) | $153.35 | $150.66 | 2.12 M | $89.34 B |
| 04/11/2024 | $153.60 | $153.59 (-0.01%) | $154.45 | $152.01 | 1.76 M | $90.76 B |
| 04/10/2024 | $153.71 | $153.78 (0.05%) | $155.13 | $153.51 | 1.73 M | $90.87 B |
| 04/09/2024 | $158.23 | $155.38 (-1.8%) | $158.39 | $154.36 | 1.89 M | $91.81 B |
| 04/08/2024 | $157.34 | $157.85 (0.32%) | $158.27 | $156.72 | 2.00 M | $93.27 B |
| 04/05/2024 | $155.86 | $157.38 (0.98%) | $157.84 | $155.13 | 1.69 M | $93.00 B |
