Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $148.36 | $149.43 (0.72%) | $149.77 | $147.66 | 963,541 | $46.02 B |
| 07/03/2024 | $150.14 | $148.78 (-0.91%) | $150.23 | $148.49 | 767,040 | $45.82 B |
| 07/02/2024 | $148.03 | $149.94 (1.29%) | $150.57 | $147.53 | 1.24 M | $46.18 B |
| 07/01/2024 | $150.41 | $148.47 (-1.29%) | $150.59 | $147.78 | 1.37 M | $45.73 B |
| 06/28/2024 | $149.45 | $150.43 (0.66%) | $151.03 | $148.71 | 1.85 M | $46.33 B |
| 06/27/2024 | $148.10 | $148.71 (0.41%) | $148.88 | $147.82 | 924,018 | $45.80 B |
| 06/26/2024 | $148.72 | $147.84 (-0.59%) | $149.08 | $147.16 | 1.88 M | $45.53 B |
| 06/25/2024 | $150.79 | $149.49 (-0.86%) | $150.79 | $148.13 | 1.74 M | $46.04 B |
| 06/24/2024 | $152.35 | $151.10 (-0.82%) | $153.54 | $151.09 | 1.67 M | $46.54 B |
| 06/21/2024 | $150.69 | $152.00 (0.87%) | $152.33 | $149.55 | 3.17 M | $46.82 B |
| 06/20/2024 | $150.97 | $150.50 (-0.31%) | $152.00 | $149.72 | 1.95 M | $46.35 B |
| 06/18/2024 | $151.11 | $151.18 (0.05%) | $152.78 | $150.55 | 1.82 M | $46.56 B |
| 06/17/2024 | $147.68 | $150.18 (1.69%) | $150.24 | $146.67 | 1.58 M | $46.26 B |
| 06/14/2024 | $149.20 | $147.35 (-1.24%) | $150.08 | $144.95 | 2.53 M | $45.38 B |
| 06/13/2024 | $150.21 | $150.56 (0.23%) | $150.61 | $148.35 | 1.58 M | $46.37 B |
| 06/12/2024 | $150.62 | $150.72 (0.07%) | $151.99 | $149.54 | 1.23 M | $46.42 B |
| 06/11/2024 | $149.13 | $149.56 (0.29%) | $149.58 | $148.14 | 1.20 M | $46.06 B |
| 06/10/2024 | $148.52 | $149.67 (0.77%) | $149.78 | $148.52 | 1.44 M | $46.10 B |
| 06/07/2024 | $148.87 | $149.17 (0.2%) | $150.31 | $148.47 | 1.55 M | $45.94 B |
| 06/06/2024 | $150.00 | $149.33 (-0.45%) | $150.01 | $149.00 | 1.09 M | $45.99 B |
| 06/05/2024 | $148.96 | $149.99 (0.69%) | $150.06 | $148.16 | 1.21 M | $46.20 B |
| 06/04/2024 | $148.32 | $148.19 (-0.09%) | $148.61 | $146.97 | 1.16 M | $45.64 B |
| 06/03/2024 | $150.00 | $149.11 (-0.59%) | $150.24 | $147.92 | 1.60 M | $45.93 B |
| 05/31/2024 | $147.69 | $149.70 (1.36%) | $149.89 | $146.58 | 2.17 M | $46.11 B |
| 05/30/2024 | $148.32 | $148.25 (-0.05%) | $148.64 | $147.18 | 1.18 M | $45.66 B |
| 05/29/2024 | $148.87 | $147.99 (-0.59%) | $148.95 | $147.38 | 1.45 M | $45.58 B |
| 05/28/2024 | $151.21 | $150.40 (-0.54%) | $152.30 | $150.07 | 1.29 M | $46.32 B |
| 05/24/2024 | $151.02 | $150.87 (-0.1%) | $152.18 | $150.68 | 1.18 M | $46.47 B |
| 05/23/2024 | $152.32 | $150.00 (-1.52%) | $152.32 | $149.83 | 1.75 M | $46.20 B |
| 05/22/2024 | $151.49 | $151.66 (0.11%) | $152.79 | $151.17 | 1.41 M | $46.71 B |
| 05/21/2024 | $151.02 | $151.80 (0.52%) | $152.31 | $150.90 | 993,920 | $46.75 B |
| 05/20/2024 | $150.83 | $151.69 (0.57%) | $151.95 | $150.20 | 756,019 | $46.72 B |
| 05/17/2024 | $151.57 | $151.01 (-0.37%) | $151.59 | $150.57 | 1.05 M | $46.51 B |
| 05/16/2024 | $151.63 | $151.09 (-0.36%) | $152.14 | $150.97 | 1.51 M | $46.54 B |
| 05/15/2024 | $150.00 | $151.46 (0.97%) | $151.73 | $149.79 | 1.34 M | $46.65 B |
| 05/14/2024 | $148.50 | $149.29 (0.53%) | $149.43 | $148.05 | 1.20 M | $45.98 B |
| 05/13/2024 | $146.82 | $147.84 (0.69%) | $147.95 | $146.68 | 1.44 M | $45.53 B |
| 05/10/2024 | $147.00 | $146.19 (-0.55%) | $147.19 | $145.88 | 1.22 M | $45.03 B |
| 05/09/2024 | $145.00 | $146.10 (0.76%) | $146.35 | $144.49 | 1.32 M | $45.00 B |
| 05/08/2024 | $142.48 | $144.80 (1.63%) | $144.91 | $142.48 | 1.28 M | $44.60 B |
| 05/07/2024 | $142.96 | $143.24 (0.2%) | $144.04 | $142.92 | 1.42 M | $44.12 B |
| 05/06/2024 | $142.48 | $142.22 (-0.18%) | $142.85 | $141.15 | 1.95 M | $43.80 B |
| 05/03/2024 | $141.65 | $142.00 (0.25%) | $142.94 | $140.26 | 1.20 M | $43.74 B |
| 05/02/2024 | $141.03 | $140.01 (-0.72%) | $141.76 | $137.61 | 1.72 M | $43.12 B |
| 05/01/2024 | $140.26 | $139.45 (-0.58%) | $141.99 | $139.42 | 1.41 M | $42.95 B |
| 04/30/2024 | $142.61 | $141.48 (-0.79%) | $143.45 | $141.43 | 2.08 M | $43.58 B |
| 04/29/2024 | $141.51 | $142.82 (0.93%) | $142.82 | $141.44 | 1.70 M | $43.99 B |
| 04/26/2024 | $141.15 | $140.21 (-0.67%) | $141.96 | $140.02 | 2.65 M | $43.18 B |
| 04/25/2024 | $141.36 | $140.48 (-0.62%) | $141.45 | $138.49 | 3.22 M | $43.27 B |
| 04/24/2024 | $141.96 | $140.00 (-1.38%) | $142.60 | $138.37 | 5.77 M | $43.12 B |
| 04/23/2024 | $143.99 | $143.23 (-0.53%) | $145.61 | $142.98 | 2.99 M | $44.11 B |
| 04/22/2024 | $141.47 | $143.77 (1.63%) | $144.11 | $140.39 | 3.03 M | $44.28 B |
| 04/19/2024 | $140.65 | $140.55 (-0.07%) | $141.33 | $140.12 | 4.14 M | $43.29 B |
| 04/18/2024 | $141.75 | $140.48 (-0.9%) | $142.65 | $140.29 | 2.30 M | $43.27 B |
| 04/17/2024 | $143.56 | $141.48 (-1.45%) | $143.76 | $140.93 | 1.87 M | $43.58 B |
| 04/16/2024 | $142.10 | $142.85 (0.53%) | $143.95 | $141.83 | 1.79 M | $44.00 B |
| 04/15/2024 | $144.68 | $142.02 (-1.84%) | $145.44 | $141.54 | 1.46 M | $43.74 B |
| 04/12/2024 | $145.07 | $142.98 (-1.44%) | $145.99 | $142.80 | 1.95 M | $44.04 B |
| 04/11/2024 | $145.78 | $146.71 (0.64%) | $146.96 | $143.72 | 1.32 M | $45.19 B |
| 04/10/2024 | $145.64 | $144.94 (-0.48%) | $146.44 | $144.16 | 3.26 M | $44.64 B |
| 04/09/2024 | $147.24 | $147.87 (0.43%) | $147.98 | $146.34 | 1.54 M | $45.54 B |
| 04/08/2024 | $145.53 | $144.78 (-0.52%) | $145.70 | $144.47 | 1.21 M | $44.59 B |
