Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $177.88 | $175.73 (-1.21%) | $177.98 | $175.17 | 1.65 M | $161.18 B |
| 07/02/2024 | $174.84 | $177.30 (1.41%) | $177.49 | $174.32 | 2.88 M | $162.62 B |
| 07/01/2024 | $173.45 | $175.10 (0.95%) | $176.46 | $173.38 | 3.32 M | $160.60 B |
| 06/28/2024 | $170.85 | $172.95 (1.23%) | $173.46 | $170.53 | 4.19 M | $158.63 B |
| 06/27/2024 | $171.12 | $170.85 (-0.16%) | $172.50 | $170.48 | 2.89 M | $156.70 B |
| 06/26/2024 | $171.28 | $171.87 (0.34%) | $172.68 | $170.41 | 2.78 M | $157.64 B |
| 06/25/2024 | $175.14 | $172.60 (-1.45%) | $175.75 | $171.42 | 4.12 M | $158.31 B |
| 06/24/2024 | $175.00 | $175.01 (0.01%) | $178.46 | $174.15 | 4.86 M | $160.52 B |
| 06/21/2024 | $173.97 | $172.46 (-0.87%) | $174.96 | $171.40 | 10.18 M | $158.18 B |
| 06/20/2024 | $174.08 | $173.92 (-0.09%) | $174.28 | $171.22 | 4.72 M | $159.52 B |
| 06/18/2024 | $170.00 | $170.55 (0.32%) | $170.75 | $168.38 | 3.39 M | $156.43 B |
| 06/17/2024 | $168.76 | $169.50 (0.44%) | $169.72 | $167.50 | 3.24 M | $155.47 B |
| 06/14/2024 | $168.29 | $169.21 (0.55%) | $169.47 | $167.23 | 2.78 M | $155.20 B |
| 06/13/2024 | $169.01 | $169.12 (0.07%) | $169.59 | $168.34 | 3.53 M | $155.12 B |
| 06/12/2024 | $171.35 | $169.00 (-1.37%) | $172.47 | $168.10 | 3.52 M | $155.01 B |
| 06/11/2024 | $169.98 | $169.32 (-0.39%) | $170.00 | $166.81 | 2.95 M | $155.30 B |
| 06/10/2024 | $169.55 | $170.38 (0.49%) | $170.76 | $168.88 | 3.44 M | $156.27 B |
| 06/07/2024 | $168.18 | $170.01 (1.09%) | $171.31 | $168.06 | 3.48 M | $155.93 B |
| 06/06/2024 | $167.38 | $168.20 (0.49%) | $168.44 | $166.80 | 2.21 M | $154.27 B |
| 06/05/2024 | $166.41 | $167.38 (0.58%) | $167.79 | $165.78 | 3.05 M | $153.52 B |
| 06/04/2024 | $164.60 | $165.81 (0.74%) | $166.40 | $163.88 | 2.59 M | $152.08 B |
| 06/03/2024 | $166.54 | $165.28 (-0.76%) | $166.78 | $163.53 | 2.78 M | $151.59 B |
| 05/31/2024 | $165.70 | $166.85 (0.69%) | $166.97 | $163.84 | 4.91 M | $153.03 B |
| 05/30/2024 | $165.56 | $165.63 (0.04%) | $166.73 | $164.23 | 3.85 M | $151.92 B |
| 05/29/2024 | $168.00 | $167.05 (-0.57%) | $168.63 | $166.21 | 4.21 M | $153.22 B |
| 05/28/2024 | $170.44 | $169.66 (-0.46%) | $171.09 | $168.65 | 2.63 M | $155.61 B |
| 05/24/2024 | $171.48 | $170.89 (-0.34%) | $172.01 | $170.21 | 2.59 M | $156.74 B |
| 05/23/2024 | $175.39 | $170.67 (-2.69%) | $175.46 | $170.44 | 3.34 M | $156.54 B |
| 05/22/2024 | $173.39 | $173.69 (0.17%) | $174.99 | $172.76 | 3.29 M | $159.31 B |
| 05/21/2024 | $169.94 | $173.47 (2.08%) | $174.97 | $169.94 | 6.46 M | $159.11 B |
| 05/20/2024 | $169.00 | $169.92 (0.54%) | $170.16 | $168.38 | 2.73 M | $155.85 B |
| 05/17/2024 | $168.97 | $169.03 (0.04%) | $169.11 | $167.33 | 2.96 M | $155.03 B |
| 05/16/2024 | $168.26 | $168.97 (0.42%) | $169.63 | $167.79 | 3.49 M | $154.98 B |
| 05/15/2024 | $167.94 | $168.26 (0.19%) | $168.35 | $167.34 | 4.47 M | $154.33 B |
| 05/14/2024 | $167.86 | $167.36 (-0.3%) | $168.13 | $166.48 | 2.60 M | $153.50 B |
| 05/13/2024 | $167.50 | $167.56 (0.04%) | $168.06 | $166.76 | 2.41 M | $153.69 B |
| 05/10/2024 | $167.13 | $167.15 (0.01%) | $168.07 | $166.32 | 2.26 M | $153.31 B |
| 05/09/2024 | $167.50 | $166.27 (-0.73%) | $167.55 | $165.88 | 4.27 M | $152.50 B |
| 05/08/2024 | $168.01 | $169.90 (1.12%) | $170.26 | $167.90 | 3.52 M | $155.83 B |
| 05/07/2024 | $169.00 | $168.38 (-0.37%) | $169.29 | $167.94 | 3.16 M | $154.44 B |
| 05/06/2024 | $166.50 | $168.61 (1.27%) | $168.67 | $166.38 | 4.22 M | $154.65 B |
| 05/03/2024 | $165.00 | $165.71 (0.43%) | $166.61 | $164.92 | 3.40 M | $151.99 B |
| 05/02/2024 | $164.35 | $164.69 (0.21%) | $164.88 | $162.62 | 3.83 M | $151.05 B |
| 05/01/2024 | $165.69 | $164.43 (-0.76%) | $166.27 | $164.30 | 4.03 M | $150.82 B |
| 04/30/2024 | $166.49 | $166.20 (-0.17%) | $166.76 | $165.26 | 6.01 M | $152.44 B |
| 04/29/2024 | $167.40 | $167.43 (0.02%) | $168.22 | $166.23 | 5.26 M | $153.57 B |
| 04/26/2024 | $167.50 | $167.13 (-0.22%) | $167.87 | $165.73 | 8.98 M | $153.29 B |
| 04/25/2024 | $168.20 | $168.91 (0.42%) | $172.45 | $165.66 | 16.70 M | $154.92 B |
| 04/24/2024 | $183.17 | $184.10 (0.51%) | $184.29 | $181.40 | 7.62 M | $168.86 B |
| 04/23/2024 | $182.73 | $182.19 (-0.3%) | $184.68 | $179.00 | 5.95 M | $167.10 B |
| 04/22/2024 | $182.45 | $181.90 (-0.3%) | $183.32 | $180.45 | 3.08 M | $166.84 B |
| 04/19/2024 | $182.43 | $181.58 (-0.47%) | $182.80 | $180.57 | 3.04 M | $166.55 B |
| 04/18/2024 | $182.35 | $181.47 (-0.48%) | $183.46 | $180.17 | 2.89 M | $166.44 B |
| 04/17/2024 | $184.16 | $183.10 (-0.58%) | $184.67 | $181.78 | 3.00 M | $167.94 B |
| 04/16/2024 | $185.59 | $183.75 (-0.99%) | $185.71 | $182.86 | 4.47 M | $168.54 B |
| 04/15/2024 | $185.57 | $181.25 (-2.33%) | $187.48 | $180.88 | 3.53 M | $166.24 B |
| 04/12/2024 | $184.00 | $182.27 (-0.94%) | $185.17 | $181.69 | 3.55 M | $167.18 B |
| 04/11/2024 | $186.04 | $185.90 (-0.08%) | $186.80 | $184.58 | 2.86 M | $170.51 B |
| 04/10/2024 | $187.42 | $186.04 (-0.74%) | $187.92 | $185.52 | 3.08 M | $170.64 B |
| 04/09/2024 | $190.54 | $189.31 (-0.65%) | $191.25 | $186.66 | 2.79 M | $173.64 B |
| 04/08/2024 | $189.24 | $189.82 (0.31%) | $190.24 | $188.91 | 2.68 M | $174.10 B |
| 04/05/2024 | $188.59 | $189.14 (0.29%) | $190.32 | $188.02 | 2.01 M | $173.48 B |
| 04/04/2024 | $192.00 | $187.94 (-2.11%) | $193.28 | $187.34 | 2.98 M | $172.38 B |
