Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $146.07 | $146.44 (0.25%) | $148.70 | $145.62 | 4.98 M | $352.66 B |
| 06/28/2024 | $146.04 | $146.16 (0.08%) | $147.07 | $145.65 | 10.50 M | $351.98 B |
| 06/27/2024 | $146.80 | $145.80 (-0.68%) | $147.36 | $144.84 | 5.74 M | $351.12 B |
| 06/26/2024 | $146.20 | $146.82 (0.42%) | $147.19 | $145.78 | 5.27 M | $353.57 B |
| 06/25/2024 | $149.18 | $147.19 (-1.33%) | $149.20 | $146.94 | 6.62 M | $354.46 B |
| 06/24/2024 | $149.00 | $149.12 (0.08%) | $149.72 | $148.17 | 6.91 M | $359.11 B |
| 06/21/2024 | $147.89 | $148.75 (0.58%) | $149.08 | $147.37 | 15.18 M | $358.22 B |
| 06/20/2024 | $145.27 | $147.78 (1.73%) | $148.08 | $145.01 | 8.75 M | $355.88 B |
| 06/18/2024 | $145.96 | $145.65 (-0.21%) | $146.39 | $145.26 | 6.16 M | $350.75 B |
| 06/17/2024 | $145.02 | $145.95 (0.64%) | $146.43 | $144.74 | 6.67 M | $351.48 B |
| 06/14/2024 | $145.14 | $145.54 (0.28%) | $145.97 | $144.48 | 4.08 M | $350.49 B |
| 06/13/2024 | $145.07 | $145.45 (0.26%) | $146.00 | $143.88 | 6.84 M | $350.27 B |
| 06/12/2024 | $147.06 | $145.41 (-1.12%) | $147.21 | $144.78 | 6.18 M | $350.18 B |
| 06/11/2024 | $146.81 | $146.76 (-0.03%) | $147.16 | $145.44 | 5.66 M | $353.43 B |
| 06/10/2024 | $146.53 | $147.13 (0.41%) | $147.56 | $145.60 | 5.75 M | $354.32 B |
| 06/07/2024 | $146.68 | $147.08 (0.27%) | $148.30 | $146.34 | 5.11 M | $354.20 B |
| 06/06/2024 | $145.50 | $146.42 (0.63%) | $147.00 | $144.66 | 5.02 M | $352.61 B |
| 06/05/2024 | $147.97 | $145.97 (-1.35%) | $147.99 | $145.85 | 5.89 M | $351.52 B |
| 06/04/2024 | $147.48 | $147.80 (0.22%) | $148.31 | $146.19 | 8.88 M | $355.93 B |
| 06/03/2024 | $147.25 | $147.74 (0.33%) | $148.90 | $146.77 | 7.33 M | $355.79 B |
| 05/31/2024 | $145.57 | $146.67 (0.76%) | $147.48 | $145.19 | 14.62 M | $353.21 B |
| 05/30/2024 | $144.62 | $145.28 (0.46%) | $145.61 | $144.02 | 8.49 M | $349.86 B |
| 05/29/2024 | $143.82 | $144.44 (0.43%) | $145.42 | $143.71 | 8.26 M | $347.84 B |
| 05/28/2024 | $146.79 | $144.38 (-1.64%) | $146.79 | $144.15 | 10.50 M | $347.70 B |
| 05/24/2024 | $149.53 | $146.97 (-1.71%) | $149.81 | $146.76 | 9.52 M | $353.93 B |
| 05/23/2024 | $152.75 | $149.70 (-2%) | $152.84 | $149.38 | 8.00 M | $360.51 B |
| 05/22/2024 | $150.84 | $153.50 (1.76%) | $154.08 | $150.32 | 6.61 M | $369.66 B |
| 05/21/2024 | $151.78 | $151.24 (-0.36%) | $152.59 | $150.79 | 5.49 M | $364.22 B |
| 05/20/2024 | $153.10 | $151.27 (-1.2%) | $153.39 | $151.26 | 7.74 M | $364.29 B |
| 05/17/2024 | $154.86 | $154.64 (-0.14%) | $154.86 | $153.71 | 6.52 M | $372.40 B |
| 05/16/2024 | $153.00 | $154.28 (0.84%) | $154.38 | $152.33 | 7.59 M | $371.54 B |
| 05/15/2024 | $151.82 | $152.67 (0.56%) | $152.95 | $151.30 | 5.55 M | $367.66 B |
| 05/14/2024 | $151.85 | $151.38 (-0.31%) | $152.21 | $150.70 | 8.25 M | $364.55 B |
| 05/13/2024 | $150.04 | $151.22 (0.79%) | $152.00 | $149.71 | 5.63 M | $364.17 B |
| 05/10/2024 | $150.00 | $149.91 (-0.06%) | $150.09 | $149.19 | 5.71 M | $361.01 B |
| 05/09/2024 | $148.98 | $149.85 (0.58%) | $150.10 | $148.89 | 6.55 M | $360.87 B |
| 05/08/2024 | $149.12 | $148.95 (-0.11%) | $149.73 | $148.70 | 7.74 M | $358.70 B |
| 05/07/2024 | $149.38 | $148.72 (-0.44%) | $149.73 | $148.45 | 7.33 M | $358.15 B |
| 05/06/2024 | $149.87 | $148.58 (-0.86%) | $150.05 | $147.91 | 5.04 M | $357.81 B |
| 05/03/2024 | $149.89 | $149.27 (-0.41%) | $149.89 | $147.82 | 6.53 M | $359.47 B |
| 05/02/2024 | $152.04 | $149.92 (-1.39%) | $152.33 | $149.14 | 8.46 M | $361.04 B |
| 05/01/2024 | $148.74 | $151.18 (1.64%) | $151.85 | $147.62 | 14.47 M | $364.07 B |
| 04/30/2024 | $146.88 | $144.59 (-1.56%) | $146.88 | $144.53 | 8.82 M | $348.20 B |
| 04/29/2024 | $146.14 | $146.82 (0.47%) | $147.22 | $145.99 | 6.46 M | $353.57 B |
| 04/26/2024 | $146.70 | $146.14 (-0.38%) | $147.18 | $145.95 | 6.18 M | $351.93 B |
| 04/25/2024 | $149.37 | $146.82 (-1.71%) | $149.58 | $146.33 | 7.64 M | $353.57 B |
| 04/24/2024 | $148.14 | $148.53 (0.26%) | $148.99 | $146.86 | 9.76 M | $357.69 B |
| 04/23/2024 | $149.86 | $149.56 (-0.2%) | $150.49 | $148.20 | 10.11 M | $360.17 B |
| 04/22/2024 | $148.51 | $149.12 (0.41%) | $150.27 | $147.30 | 10.12 M | $359.11 B |
| 04/19/2024 | $146.15 | $147.91 (1.2%) | $148.13 | $144.54 | 9.75 M | $356.20 B |
| 04/18/2024 | $144.98 | $145.74 (0.52%) | $145.80 | $143.13 | 9.89 M | $350.97 B |
| 04/17/2024 | $145.00 | $144.77 (-0.16%) | $145.41 | $143.54 | 9.38 M | $348.64 B |
| 04/16/2024 | $145.01 | $144.45 (-0.39%) | $146.25 | $143.39 | 12.77 M | $347.86 B |
| 04/15/2024 | $148.37 | $147.59 (-0.53%) | $149.49 | $147.37 | 8.50 M | $355.43 B |
| 04/12/2024 | $148.06 | $147.52 (-0.36%) | $149.07 | $147.15 | 7.10 M | $355.26 B |
| 04/11/2024 | $150.80 | $148.79 (-1.33%) | $150.87 | $148.39 | 8.37 M | $358.32 B |
| 04/10/2024 | $151.53 | $150.20 (-0.88%) | $151.82 | $149.76 | 6.81 M | $361.71 B |
| 04/09/2024 | $151.55 | $152.29 (0.49%) | $152.53 | $150.94 | 6.14 M | $366.74 B |
| 04/08/2024 | $151.99 | $151.59 (-0.26%) | $153.04 | $151.56 | 5.94 M | $365.06 B |
| 04/05/2024 | $152.03 | $152.39 (0.24%) | $153.01 | $151.61 | 6.78 M | $366.99 B |
| 04/04/2024 | $155.31 | $152.50 (-1.81%) | $155.50 | $152.41 | 6.95 M | $367.25 B |
| 04/03/2024 | $157.79 | $154.26 (-2.24%) | $158.05 | $154.25 | 8.10 M | $371.49 B |
| 04/02/2024 | $156.57 | $157.73 (0.74%) | $157.83 | $155.95 | 6.10 M | $379.85 B |
