Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $165.59 | $162.72 (-1.73%) | $166.21 | $162.20 | 7.64 M | $384.10 B |
| 06/28/2024 | $166.00 | $164.92 (-0.65%) | $167.24 | $164.58 | 9.25 M | $389.29 B |
| 06/27/2024 | $167.49 | $166.62 (-0.52%) | $168.10 | $165.50 | 5.01 M | $393.31 B |
| 06/26/2024 | $166.05 | $167.45 (0.84%) | $167.81 | $165.66 | 5.16 M | $395.27 B |
| 06/25/2024 | $168.63 | $166.85 (-1.06%) | $168.91 | $165.90 | 8.32 M | $393.85 B |
| 06/24/2024 | $168.76 | $168.45 (-0.18%) | $169.41 | $167.48 | 7.57 M | $397.63 B |
| 06/21/2024 | $167.48 | $168.26 (0.47%) | $168.88 | $167.18 | 14.68 M | $397.18 B |
| 06/20/2024 | $168.37 | $167.67 (-0.42%) | $168.78 | $166.86 | 8.48 M | $395.79 B |
| 06/18/2024 | $167.03 | $168.56 (0.92%) | $168.65 | $166.94 | 5.11 M | $397.89 B |
| 06/17/2024 | $165.85 | $167.50 (0.99%) | $168.71 | $165.40 | 6.76 M | $395.38 B |
| 06/14/2024 | $165.99 | $166.79 (0.48%) | $166.93 | $165.25 | 3.69 M | $393.71 B |
| 06/13/2024 | $164.47 | $166.41 (1.18%) | $167.00 | $164.47 | 4.90 M | $392.81 B |
| 06/12/2024 | $167.50 | $165.18 (-1.39%) | $167.64 | $164.22 | 5.47 M | $389.91 B |
| 06/11/2024 | $166.97 | $167.48 (0.31%) | $167.50 | $166.02 | 3.95 M | $395.34 B |
| 06/10/2024 | $166.78 | $167.35 (0.34%) | $167.72 | $166.08 | 4.11 M | $395.03 B |
| 06/07/2024 | $168.40 | $167.06 (-0.8%) | $168.97 | $166.84 | 4.56 M | $394.35 B |
| 06/06/2024 | $165.83 | $168.47 (1.59%) | $168.58 | $165.08 | 6.30 M | $397.67 B |
| 06/05/2024 | $167.01 | $166.05 (-0.57%) | $167.01 | $164.98 | 5.24 M | $391.96 B |
| 06/04/2024 | $164.79 | $167.01 (1.35%) | $167.12 | $164.40 | 6.28 M | $394.23 B |
| 06/03/2024 | $163.93 | $164.65 (0.44%) | $166.24 | $163.63 | 5.83 M | $388.66 B |
| 05/31/2024 | $162.44 | $164.54 (1.29%) | $164.77 | $161.97 | 10.34 M | $388.40 B |
| 05/30/2024 | $161.65 | $162.58 (0.58%) | $162.70 | $161.48 | 4.76 M | $383.77 B |
| 05/29/2024 | $162.65 | $161.65 (-0.61%) | $162.74 | $161.42 | 4.36 M | $381.57 B |
| 05/28/2024 | $164.49 | $163.11 (-0.84%) | $164.76 | $162.26 | 6.47 M | $385.02 B |
| 05/24/2024 | $165.85 | $165.33 (-0.31%) | $166.31 | $165.15 | 3.82 M | $390.26 B |
| 05/23/2024 | $167.29 | $165.49 (-1.08%) | $168.11 | $165.32 | 4.73 M | $390.64 B |
| 05/22/2024 | $168.01 | $167.81 (-0.12%) | $168.43 | $167.63 | 4.54 M | $396.12 B |
| 05/21/2024 | $167.76 | $168.35 (0.35%) | $168.54 | $167.29 | 5.15 M | $397.39 B |
| 05/20/2024 | $167.55 | $167.31 (-0.14%) | $167.88 | $166.79 | 3.80 M | $394.94 B |
| 05/17/2024 | $167.67 | $167.64 (-0.02%) | $168.00 | $166.88 | 4.70 M | $395.71 B |
| 05/16/2024 | $166.93 | $167.86 (0.56%) | $168.34 | $166.59 | 6.79 M | $396.23 B |
| 05/15/2024 | $165.31 | $166.51 (0.73%) | $166.68 | $165.12 | 5.10 M | $393.05 B |
| 05/14/2024 | $165.53 | $165.76 (0.14%) | $166.07 | $163.95 | 6.01 M | $391.28 B |
| 05/13/2024 | $166.85 | $165.87 (-0.59%) | $167.65 | $165.36 | 5.73 M | $391.54 B |
| 05/10/2024 | $166.09 | $166.85 (0.46%) | $167.36 | $165.70 | 4.88 M | $393.85 B |
| 05/09/2024 | $165.05 | $166.04 (0.6%) | $166.33 | $165.05 | 4.67 M | $391.94 B |
| 05/08/2024 | $165.98 | $165.07 (-0.55%) | $166.37 | $164.93 | 4.58 M | $389.65 B |
| 05/07/2024 | $164.98 | $165.76 (0.47%) | $166.04 | $164.59 | 6.43 M | $391.28 B |
| 05/06/2024 | $164.78 | $164.44 (-0.21%) | $164.98 | $163.26 | 5.47 M | $388.16 B |
| 05/03/2024 | $163.54 | $164.46 (0.56%) | $164.71 | $162.16 | 5.58 M | $388.21 B |
| 05/02/2024 | $163.54 | $163.84 (0.18%) | $164.49 | $162.64 | 5.65 M | $386.74 B |
| 05/01/2024 | $163.28 | $163.40 (0.07%) | $164.24 | $162.22 | 7.54 M | $385.71 B |
| 04/30/2024 | $161.84 | $163.20 (0.84%) | $163.35 | $161.60 | 8.11 M | $385.23 B |
| 04/29/2024 | $161.17 | $161.66 (0.3%) | $161.79 | $160.41 | 4.62 M | $381.60 B |
| 04/26/2024 | $162.50 | $161.29 (-0.74%) | $163.32 | $160.49 | 5.66 M | $380.73 B |
| 04/25/2024 | $162.97 | $162.55 (-0.26%) | $164.32 | $162.08 | 7.09 M | $383.70 B |
| 04/24/2024 | $161.20 | $162.60 (0.87%) | $162.86 | $159.42 | 7.22 M | $383.82 B |
| 04/23/2024 | $161.68 | $161.50 (-0.11%) | $162.10 | $160.42 | 7.71 M | $381.22 B |
| 04/22/2024 | $158.43 | $160.54 (1.33%) | $161.29 | $157.25 | 8.93 M | $378.95 B |
| 04/19/2024 | $154.98 | $158.14 (2.04%) | $158.18 | $153.52 | 12.03 M | $373.29 B |
| 04/18/2024 | $156.34 | $157.29 (0.61%) | $157.63 | $155.96 | 7.82 M | $371.28 B |
| 04/17/2024 | $156.30 | $156.96 (0.42%) | $157.12 | $155.74 | 6.62 M | $370.50 B |
| 04/16/2024 | $155.85 | $155.95 (0.06%) | $156.94 | $155.67 | 6.10 M | $368.12 B |
| 04/15/2024 | $156.42 | $155.45 (-0.62%) | $156.82 | $155.33 | 5.75 M | $366.94 B |
| 04/12/2024 | $155.22 | $155.33 (0.07%) | $155.97 | $154.74 | 6.77 M | $366.66 B |
| 04/11/2024 | $157.55 | $155.84 (-1.09%) | $157.60 | $155.77 | 8.21 M | $367.86 B |
| 04/10/2024 | $155.65 | $157.24 (1.02%) | $157.58 | $155.65 | 7.79 M | $371.17 B |
| 04/09/2024 | $156.27 | $156.66 (0.25%) | $156.75 | $155.70 | 4.61 M | $369.80 B |
| 04/08/2024 | $155.97 | $156.04 (0.04%) | $156.70 | $155.63 | 5.48 M | $368.33 B |
| 04/05/2024 | $155.29 | $156.10 (0.52%) | $157.06 | $154.69 | 5.12 M | $368.47 B |
| 04/04/2024 | $156.88 | $155.45 (-0.91%) | $157.08 | $155.41 | 6.80 M | $366.94 B |
| 04/03/2024 | $160.63 | $156.15 (-2.79%) | $160.88 | $155.68 | 9.60 M | $368.59 B |
| 04/02/2024 | $159.64 | $160.57 (0.58%) | $160.71 | $159.64 | 6.77 M | $379.03 B |
