Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $184.32 | $182.15 (-1.18%) | $185.13 | $181.96 | 29.16 M | $2,261.39 B |
| 06/27/2024 | $184.18 | $185.41 (0.67%) | $186.05 | $184.02 | 18.85 M | $2,301.87 B |
| 06/26/2024 | $182.63 | $183.88 (0.68%) | $184.51 | $182.48 | 19.84 M | $2,282.87 B |
| 06/25/2024 | $179.62 | $184.03 (2.46%) | $184.29 | $179.42 | 23.24 M | $2,284.73 B |
| 06/24/2024 | $180.16 | $179.22 (-0.52%) | $180.89 | $178.67 | 18.30 M | $2,225.02 B |
| 06/21/2024 | $177.00 | $179.63 (1.49%) | $180.85 | $176.61 | 58.58 M | $2,230.11 B |
| 06/20/2024 | $175.37 | $176.30 (0.53%) | $177.29 | $174.99 | 20.16 M | $2,188.76 B |
| 06/18/2024 | $177.14 | $175.09 (-1.16%) | $177.39 | $174.10 | 21.87 M | $2,173.74 B |
| 06/17/2024 | $175.46 | $177.24 (1.01%) | $178.36 | $174.81 | 19.62 M | $2,200.43 B |
| 06/14/2024 | $174.22 | $176.79 (1.48%) | $177.06 | $174.15 | 18.06 M | $2,194.85 B |
| 06/13/2024 | $176.11 | $175.16 (-0.54%) | $176.74 | $174.88 | 20.91 M | $2,174.61 B |
| 06/12/2024 | $178.25 | $177.79 (-0.26%) | $180.41 | $176.11 | 27.86 M | $2,207.26 B |
| 06/11/2024 | $176.22 | $176.62 (0.23%) | $176.84 | $173.77 | 21.54 M | $2,192.74 B |
| 06/10/2024 | $174.97 | $175.01 (0.02%) | $177.06 | $172.76 | 23.78 M | $2,172.75 B |
| 06/07/2024 | $177.05 | $174.46 (-1.46%) | $177.87 | $174.30 | 19.66 M | $2,165.92 B |
| 06/06/2024 | $175.90 | $176.73 (0.47%) | $177.15 | $175.75 | 23.25 M | $2,194.10 B |
| 06/05/2024 | $175.20 | $175.41 (0.12%) | $176.65 | $173.93 | 22.07 M | $2,177.72 B |
| 06/04/2024 | $173.28 | $173.79 (0.29%) | $173.85 | $171.89 | 26.88 M | $2,157.60 B |
| 06/03/2024 | $172.54 | $173.17 (0.37%) | $174.53 | $171.16 | 27.46 M | $2,149.91 B |
| 05/31/2024 | $171.86 | $172.50 (0.37%) | $173.06 | $169.44 | 37.64 M | $2,141.59 B |
| 05/30/2024 | $175.20 | $172.11 (-1.76%) | $175.22 | $171.79 | 22.96 M | $2,136.75 B |
| 05/29/2024 | $175.43 | $175.90 (0.27%) | $176.84 | $174.72 | 23.39 M | $2,183.80 B |
| 05/28/2024 | $174.45 | $176.40 (1.12%) | $177.27 | $174.37 | 20.57 M | $2,190.01 B |
| 05/24/2024 | $174.98 | $174.99 (0.01%) | $175.77 | $173.65 | 16.58 M | $2,172.50 B |
| 05/23/2024 | $177.07 | $173.55 (-1.99%) | $178.25 | $172.95 | 21.02 M | $2,154.62 B |
| 05/22/2024 | $176.64 | $176.38 (-0.15%) | $177.15 | $175.21 | 17.88 M | $2,189.76 B |
| 05/21/2024 | $176.90 | $177.85 (0.54%) | $178.15 | $175.81 | 16.99 M | $2,208.01 B |
| 05/20/2024 | $176.19 | $176.92 (0.41%) | $178.77 | $176.08 | 22.55 M | $2,196.46 B |
| 05/17/2024 | $174.18 | $176.06 (1.08%) | $176.27 | $173.69 | 24.48 M | $2,185.78 B |
| 05/16/2024 | $173.29 | $174.18 (0.51%) | $175.12 | $172.69 | 27.87 M | $2,162.44 B |
| 05/15/2024 | $170.63 | $172.51 (1.1%) | $172.65 | $170.51 | 26.95 M | $2,141.71 B |
| 05/14/2024 | $169.77 | $170.34 (0.34%) | $171.25 | $168.80 | 25.13 M | $2,114.77 B |
| 05/13/2024 | $164.26 | $169.14 (2.97%) | $169.28 | $164.00 | 31.33 M | $2,099.87 B |
| 05/10/2024 | $168.03 | $168.65 (0.37%) | $169.85 | $166.19 | 29.80 M | $2,093.79 B |
| 05/09/2024 | $169.39 | $169.96 (0.34%) | $170.69 | $168.18 | 15.35 M | $2,110.05 B |
| 05/08/2024 | $169.00 | $169.38 (0.22%) | $170.15 | $168.74 | 19.57 M | $2,102.85 B |
| 05/07/2024 | $168.50 | $171.25 (1.63%) | $171.76 | $168.39 | 28.04 M | $2,126.07 B |
| 05/06/2024 | $167.46 | $168.10 (0.38%) | $168.14 | $166.03 | 21.87 M | $2,086.96 B |
| 05/03/2024 | $167.56 | $167.24 (-0.19%) | $167.96 | $163.05 | 34.66 M | $2,076.28 B |
| 05/02/2024 | $164.79 | $166.62 (1.11%) | $166.73 | $163.89 | 24.29 M | $2,068.59 B |
| 05/01/2024 | $164.30 | $163.86 (-0.27%) | $167.12 | $163.09 | 33.49 M | $2,034.32 B |
| 04/30/2024 | $165.61 | $162.78 (-1.71%) | $168.10 | $162.60 | 33.56 M | $2,020.91 B |
| 04/29/2024 | $169.06 | $166.15 (-1.72%) | $169.55 | $165.21 | 45.61 M | $2,062.75 B |
| 04/26/2024 | $174.37 | $171.95 (-1.39%) | $174.71 | $169.65 | 64.67 M | $2,134.76 B |
| 04/25/2024 | $151.33 | $156.00 (3.09%) | $156.49 | $150.87 | 57.11 M | $1,936.74 B |
| 04/24/2024 | $157.49 | $159.13 (1.04%) | $159.57 | $157.17 | 22.78 M | $1,975.60 B |
| 04/23/2024 | $156.96 | $158.26 (0.83%) | $158.97 | $156.28 | 21.15 M | $1,964.80 B |
| 04/22/2024 | $154.31 | $156.28 (1.28%) | $157.64 | $154.06 | 26.45 M | $1,940.22 B |
| 04/19/2024 | $156.20 | $154.09 (-1.35%) | $156.36 | $152.30 | 32.62 M | $1,913.03 B |
| 04/18/2024 | $155.34 | $156.01 (0.43%) | $156.94 | $154.62 | 19.88 M | $1,936.86 B |
| 04/17/2024 | $155.62 | $155.47 (-0.1%) | $157.08 | $154.58 | 21.76 M | $1,930.16 B |
| 04/16/2024 | $154.19 | $154.40 (0.14%) | $155.65 | $153.43 | 20.78 M | $1,916.88 B |
| 04/15/2024 | $158.86 | $154.86 (-2.52%) | $159.24 | $154.59 | 27.14 M | $1,922.59 B |
| 04/12/2024 | $157.96 | $157.73 (-0.15%) | $160.22 | $157.14 | 25.35 M | $1,958.22 B |
| 04/11/2024 | $156.91 | $159.41 (1.59%) | $159.68 | $156.46 | 27.17 M | $1,979.08 B |
| 04/10/2024 | $156.21 | $156.14 (-0.04%) | $156.61 | $154.68 | 22.84 M | $1,938.48 B |
| 04/09/2024 | $156.09 | $156.60 (0.33%) | $158.56 | $155.19 | 31.11 M | $1,944.19 B |
| 04/08/2024 | $152.78 | $154.85 (1.35%) | $155.27 | $152.61 | 20.70 M | $1,922.46 B |
| 04/05/2024 | $150.03 | $152.50 (1.65%) | $153.42 | $149.60 | 23.46 M | $1,893.29 B |
| 04/04/2024 | $153.50 | $150.53 (-1.93%) | $154.77 | $150.45 | 34.72 M | $1,868.83 B |
| 04/03/2024 | $153.60 | $154.92 (0.86%) | $155.08 | $152.73 | 24.70 M | $1,923.33 B |
| 04/02/2024 | $153.50 | $154.56 (0.69%) | $154.70 | $152.15 | 24.59 M | $1,918.86 B |
| 04/01/2024 | $150.69 | $155.49 (3.19%) | $155.74 | $150.61 | 31.73 M | $1,930.41 B |
