Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $156.07 | $156.61 (0.35%) | $157.72 | $154.94 | 1.38 M | $40.25 B |
| 07/01/2024 | $159.75 | $156.47 (-2.05%) | $160.00 | $154.52 | 1.92 M | $40.21 B |
| 06/28/2024 | $160.50 | $159.43 (-0.67%) | $162.50 | $158.90 | 2.83 M | $40.97 B |
| 06/27/2024 | $161.62 | $160.21 (-0.87%) | $161.69 | $158.49 | 1.42 M | $41.17 B |
| 06/26/2024 | $160.00 | $161.40 (0.88%) | $161.57 | $158.86 | 2.39 M | $41.48 B |
| 06/25/2024 | $156.11 | $160.73 (2.96%) | $161.68 | $154.01 | 3.76 M | $41.31 B |
| 06/24/2024 | $152.79 | $154.52 (1.13%) | $155.64 | $150.77 | 2.17 M | $39.71 B |
| 06/21/2024 | $149.62 | $151.12 (1%) | $151.20 | $148.00 | 2.07 M | $38.84 B |
| 06/20/2024 | $150.87 | $150.21 (-0.44%) | $151.18 | $148.87 | 1.34 M | $38.60 B |
| 06/18/2024 | $150.20 | $151.48 (0.85%) | $151.53 | $148.55 | 1.33 M | $38.93 B |
| 06/17/2024 | $147.32 | $149.12 (1.22%) | $149.38 | $144.55 | 2.35 M | $38.32 B |
| 06/14/2024 | $153.56 | $148.50 (-3.3%) | $153.73 | $146.03 | 3.81 M | $38.16 B |
| 06/13/2024 | $156.65 | $155.28 (-0.87%) | $157.19 | $153.53 | 1.20 M | $39.91 B |
| 06/12/2024 | $155.00 | $157.48 (1.6%) | $157.58 | $154.88 | 1.49 M | $40.47 B |
| 06/11/2024 | $154.60 | $153.19 (-0.91%) | $154.93 | $152.28 | 1.11 M | $39.37 B |
| 06/10/2024 | $153.53 | $155.40 (1.22%) | $156.37 | $153.53 | 1.19 M | $39.94 B |
| 06/07/2024 | $154.15 | $154.57 (0.27%) | $155.89 | $153.63 | 996,756 | $39.72 B |
| 06/06/2024 | $155.86 | $154.55 (-0.84%) | $156.87 | $153.17 | 1.41 M | $39.72 B |
| 06/05/2024 | $155.78 | $156.33 (0.35%) | $156.93 | $154.62 | 1.70 M | $40.18 B |
| 06/04/2024 | $150.46 | $155.16 (3.12%) | $155.83 | $150.35 | 2.60 M | $39.88 B |
| 06/03/2024 | $148.25 | $150.97 (1.83%) | $151.16 | $146.67 | 1.85 M | $38.80 B |
| 05/31/2024 | $147.87 | $147.68 (-0.13%) | $148.81 | $143.95 | 3.42 M | $37.95 B |
| 05/30/2024 | $147.92 | $147.49 (-0.29%) | $149.00 | $146.67 | 1.39 M | $37.90 B |
| 05/29/2024 | $148.36 | $147.96 (-0.27%) | $148.59 | $146.45 | 1.46 M | $38.03 B |
| 05/28/2024 | $148.58 | $150.13 (1.04%) | $150.33 | $147.80 | 1.77 M | $38.58 B |
| 05/24/2024 | $147.00 | $148.43 (0.97%) | $149.59 | $147.00 | 1.87 M | $38.15 B |
| 05/23/2024 | $147.82 | $146.31 (-1.02%) | $148.86 | $145.16 | 2.46 M | $37.60 B |
| 05/22/2024 | $150.27 | $147.37 (-1.93%) | $150.86 | $146.57 | 2.19 M | $37.87 B |
| 05/21/2024 | $146.86 | $150.75 (2.65%) | $150.83 | $146.37 | 2.47 M | $38.74 B |
| 05/20/2024 | $143.30 | $147.70 (3.07%) | $150.90 | $143.30 | 3.49 M | $37.96 B |
| 05/17/2024 | $143.16 | $141.92 (-0.87%) | $143.95 | $141.32 | 1.29 M | $36.47 B |
| 05/16/2024 | $141.00 | $142.86 (1.32%) | $144.34 | $140.41 | 2.66 M | $36.72 B |
| 05/15/2024 | $141.59 | $140.64 (-0.67%) | $141.59 | $139.20 | 1.78 M | $36.14 B |
| 05/14/2024 | $142.03 | $140.80 (-0.87%) | $142.03 | $140.09 | 5.31 M | $36.19 B |
| 05/13/2024 | $142.00 | $140.84 (-0.82%) | $142.80 | $140.73 | 1.22 M | $36.20 B |
| 05/10/2024 | $143.00 | $141.04 (-1.37%) | $143.00 | $140.43 | 1.15 M | $36.25 B |
| 05/09/2024 | $140.95 | $141.74 (0.56%) | $142.39 | $140.36 | 1.20 M | $36.43 B |
| 05/08/2024 | $140.18 | $141.68 (1.07%) | $141.73 | $140.03 | 1.29 M | $36.41 B |
| 05/07/2024 | $142.71 | $141.59 (-0.78%) | $143.93 | $141.55 | 1.66 M | $36.39 B |
| 05/06/2024 | $139.59 | $143.25 (2.62%) | $143.29 | $139.40 | 2.59 M | $36.82 B |
| 05/03/2024 | $138.68 | $138.21 (-0.34%) | $140.94 | $137.99 | 2.09 M | $35.52 B |
| 05/02/2024 | $139.11 | $137.38 (-1.24%) | $139.25 | $136.32 | 2.38 M | $35.31 B |
| 05/01/2024 | $138.50 | $137.52 (-0.71%) | $139.35 | $134.72 | 4.29 M | $35.34 B |
| 04/30/2024 | $142.34 | $139.63 (-1.9%) | $142.34 | $139.46 | 2.95 M | $35.88 B |
| 04/29/2024 | $141.00 | $143.36 (1.67%) | $143.62 | $139.07 | 2.66 M | $36.84 B |
| 04/26/2024 | $139.26 | $140.59 (0.96%) | $140.77 | $138.25 | 2.76 M | $36.13 B |
| 04/25/2024 | $139.25 | $137.47 (-1.28%) | $140.94 | $136.63 | 5.71 M | $35.33 B |
| 04/24/2024 | $136.71 | $136.73 (0.01%) | $138.13 | $136.25 | 3.00 M | $35.14 B |
| 04/23/2024 | $132.56 | $136.67 (3.1%) | $137.55 | $132.42 | 2.65 M | $35.12 B |
| 04/22/2024 | $129.98 | $131.99 (1.55%) | $133.95 | $129.54 | 3.32 M | $33.92 B |
| 04/19/2024 | $128.00 | $129.21 (0.95%) | $129.72 | $127.20 | 2.97 M | $33.21 B |
| 04/18/2024 | $128.43 | $127.64 (-0.62%) | $130.62 | $127.10 | 1.98 M | $32.80 B |
| 04/17/2024 | $129.50 | $127.97 (-1.18%) | $130.17 | $126.65 | 2.30 M | $32.89 B |
| 04/16/2024 | $125.65 | $126.60 (0.76%) | $128.32 | $125.06 | 3.06 M | $32.54 B |
| 04/15/2024 | $130.97 | $127.17 (-2.9%) | $132.41 | $126.26 | 3.35 M | $32.68 B |
| 04/12/2024 | $131.38 | $127.67 (-2.82%) | $131.43 | $126.33 | 3.87 M | $32.81 B |
| 04/11/2024 | $130.89 | $133.75 (2.19%) | $133.78 | $130.14 | 3.51 M | $34.37 B |
| 04/10/2024 | $131.65 | $130.90 (-0.57%) | $133.57 | $130.14 | 2.18 M | $33.64 B |
| 04/09/2024 | $137.64 | $133.18 (-3.24%) | $138.12 | $129.69 | 3.92 M | $34.23 B |
| 04/08/2024 | $137.12 | $138.29 (0.85%) | $139.50 | $136.52 | 1.60 M | $35.54 B |
| 04/05/2024 | $137.00 | $136.02 (-0.72%) | $137.16 | $134.56 | 1.92 M | $34.96 B |
| 04/04/2024 | $139.95 | $135.04 (-3.51%) | $141.70 | $134.69 | 4.20 M | $34.71 B |
| 04/03/2024 | $137.20 | $138.49 (0.94%) | $139.31 | $136.92 | 1.69 M | $35.59 B |
