Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $132.82 | $131.53 (-0.97%) | $135.42 | $130.75 | 37.21 M | $145.60 B |
| 06/27/2024 | $135.79 | $132.23 (-2.62%) | $137.39 | $131.08 | 68.17 M | $146.38 B |
| 06/26/2024 | $143.04 | $142.36 (-0.48%) | $144.07 | $139.54 | 55.49 M | $157.59 B |
| 06/25/2024 | $140.07 | $141.12 (0.75%) | $141.13 | $137.75 | 32.37 M | $156.22 B |
| 06/24/2024 | $142.44 | $139.01 (-2.41%) | $142.83 | $137.89 | 32.41 M | $153.88 B |
| 06/21/2024 | $137.65 | $139.54 (1.37%) | $142.60 | $135.70 | 51.19 M | $154.05 B |
| 06/20/2024 | $157.01 | $144.19 (-8.17%) | $157.41 | $142.91 | 41.28 M | $159.19 B |
| 06/18/2024 | $151.74 | $153.45 (1.13%) | $157.54 | $151.51 | 42.19 M | $169.41 B |
| 06/17/2024 | $145.58 | $147.83 (1.55%) | $148.75 | $142.14 | 23.91 M | $163.20 B |
| 06/14/2024 | $141.80 | $141.36 (-0.31%) | $142.49 | $139.65 | 14.03 M | $156.06 B |
| 06/13/2024 | $142.79 | $143.14 (0.25%) | $144.22 | $140.26 | 16.31 M | $158.03 B |
| 06/12/2024 | $138.51 | $140.75 (1.62%) | $141.71 | $136.83 | 16.97 M | $155.39 B |
| 06/11/2024 | $135.32 | $135.07 (-0.18%) | $135.85 | $131.78 | 14.12 M | $149.12 B |
| 06/10/2024 | $129.71 | $134.82 (3.94%) | $135.67 | $129.71 | 14.67 M | $148.84 B |
| 06/07/2024 | $130.21 | $130.94 (0.56%) | $132.54 | $129.62 | 12.14 M | $144.56 B |
| 06/06/2024 | $133.84 | $130.07 (-2.82%) | $134.13 | $129.18 | 15.51 M | $143.60 B |
| 06/05/2024 | $128.80 | $133.71 (3.81%) | $133.87 | $127.65 | 22.30 M | $147.62 B |
| 06/04/2024 | $127.35 | $126.64 (-0.56%) | $127.86 | $125.42 | 13.00 M | $139.81 B |
| 06/03/2024 | $128.13 | $128.17 (0.03%) | $128.84 | $125.15 | 16.13 M | $141.50 B |
| 05/31/2024 | $126.35 | $125.00 (-1.07%) | $127.32 | $121.01 | 24.15 M | $138.00 B |
| 05/30/2024 | $130.30 | $126.29 (-3.08%) | $131.67 | $125.70 | 12.67 M | $139.42 B |
| 05/29/2024 | $130.00 | $131.58 (1.22%) | $133.10 | $129.90 | 11.24 M | $145.26 B |
| 05/28/2024 | $131.76 | $132.67 (0.69%) | $133.30 | $129.27 | 14.14 M | $146.47 B |
| 05/24/2024 | $127.82 | $129.49 (1.31%) | $130.40 | $126.60 | 14.05 M | $142.96 B |
| 05/23/2024 | $131.77 | $126.27 (-4.17%) | $131.95 | $124.66 | 20.75 M | $139.40 B |
| 05/22/2024 | $127.79 | $126.28 (-1.18%) | $127.87 | $125.24 | 11.19 M | $139.41 B |
| 05/21/2024 | $124.20 | $127.50 (2.66%) | $128.82 | $123.28 | 15.72 M | $140.76 B |
| 05/20/2024 | $127.13 | $129.00 (1.47%) | $131.02 | $126.64 | 19.12 M | $142.42 B |
| 05/17/2024 | $128.36 | $125.29 (-2.39%) | $129.03 | $124.86 | 13.77 M | $138.32 B |
| 05/16/2024 | $127.93 | $127.89 (-0.03%) | $130.13 | $127.05 | 15.87 M | $141.19 B |
| 05/15/2024 | $126.23 | $127.81 (1.25%) | $127.95 | $125.44 | 14.27 M | $141.10 B |
| 05/14/2024 | $122.99 | $124.81 (1.48%) | $125.04 | $121.67 | 13.89 M | $137.79 B |
| 05/13/2024 | $122.93 | $123.00 (0.06%) | $124.11 | $121.65 | 16.64 M | $135.79 B |
| 05/10/2024 | $120.04 | $121.24 (1%) | $121.85 | $119.18 | 13.92 M | $133.85 B |
| 05/09/2024 | $119.32 | $117.81 (-1.27%) | $119.63 | $117.44 | 11.52 M | $130.06 B |
| 05/08/2024 | $118.30 | $119.32 (0.86%) | $120.47 | $118.22 | 10.87 M | $131.73 B |
| 05/07/2024 | $120.15 | $119.21 (-0.78%) | $121.41 | $119.18 | 12.51 M | $131.61 B |
| 05/06/2024 | $119.78 | $120.13 (0.29%) | $121.37 | $118.02 | 22.54 M | $132.62 B |
| 05/03/2024 | $115.03 | $114.70 (-0.29%) | $115.48 | $113.45 | 15.56 M | $126.63 B |
| 05/02/2024 | $111.74 | $112.33 (0.53%) | $112.41 | $109.43 | 15.44 M | $124.01 B |
| 05/01/2024 | $110.52 | $109.70 (-0.74%) | $113.73 | $108.75 | 16.69 M | $121.11 B |
| 04/30/2024 | $114.18 | $112.96 (-1.07%) | $116.28 | $112.93 | 14.85 M | $124.71 B |
| 04/29/2024 | $113.81 | $114.36 (0.48%) | $114.75 | $112.11 | 14.42 M | $126.25 B |
| 04/26/2024 | $112.00 | $114.84 (2.54%) | $115.06 | $111.60 | 20.63 M | $126.78 B |
| 04/25/2024 | $109.37 | $111.58 (2.02%) | $113.06 | $108.07 | 18.34 M | $123.18 B |
| 04/24/2024 | $112.72 | $111.78 (-0.83%) | $113.95 | $109.23 | 20.51 M | $123.41 B |
| 04/23/2024 | $109.71 | $112.46 (2.51%) | $112.89 | $108.91 | 17.89 M | $124.16 B |
| 04/22/2024 | $107.60 | $109.12 (1.41%) | $110.23 | $106.63 | 19.82 M | $120.47 B |
| 04/19/2024 | $109.66 | $106.77 (-2.64%) | $110.88 | $105.72 | 33.79 M | $117.87 B |
| 04/18/2024 | $116.00 | $111.93 (-3.51%) | $117.62 | $111.48 | 32.15 M | $123.57 B |
| 04/17/2024 | $122.02 | $116.33 (-4.66%) | $124.42 | $116.20 | 25.55 M | $128.43 B |
| 04/16/2024 | $119.53 | $121.77 (1.87%) | $122.55 | $118.36 | 17.45 M | $134.43 B |
| 04/15/2024 | $123.63 | $121.37 (-1.83%) | $124.78 | $120.61 | 17.73 M | $133.99 B |
| 04/12/2024 | $125.25 | $122.52 (-2.18%) | $125.99 | $121.83 | 24.81 M | $135.26 B |
| 04/11/2024 | $122.90 | $127.51 (3.75%) | $127.56 | $122.08 | 21.75 M | $140.77 B |
| 04/10/2024 | $120.00 | $122.20 (1.83%) | $124.48 | $119.93 | 22.24 M | $134.91 B |
| 04/09/2024 | $124.89 | $122.63 (-1.81%) | $126.14 | $121.27 | 19.24 M | $135.38 B |
| 04/08/2024 | $129.06 | $122.95 (-4.73%) | $129.70 | $122.61 | 27.96 M | $135.74 B |
| 04/05/2024 | $124.40 | $123.58 (-0.66%) | $125.69 | $121.20 | 23.33 M | $136.43 B |
| 04/04/2024 | $130.18 | $124.09 (-4.68%) | $130.54 | $123.65 | 36.01 M | $137.00 B |
| 04/03/2024 | $122.20 | $128.01 (4.75%) | $128.28 | $121.33 | 40.13 M | $141.32 B |
| 04/02/2024 | $122.71 | $122.75 (0.03%) | $123.68 | $120.92 | 25.03 M | $135.52 B |
| 04/01/2024 | $119.20 | $124.30 (4.28%) | $127.38 | $119.00 | 44.31 M | $137.23 B |
