Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $124.58 | $123.54 (-0.83%) | $127.71 | $122.75 | 315.52 M | $3,041.55 B |
| 06/27/2024 | $124.10 | $123.99 (-0.09%) | $126.41 | $122.92 | 252.57 M | $3,052.63 B |
| 06/26/2024 | $126.13 | $126.40 (0.21%) | $128.12 | $122.60 | 362.98 M | $3,111.97 B |
| 06/25/2024 | $121.20 | $126.09 (4.03%) | $126.50 | $119.32 | 425.79 M | $3,104.34 B |
| 06/24/2024 | $123.24 | $118.11 (-4.16%) | $124.46 | $118.04 | 476.06 M | $2,907.87 B |
| 06/21/2024 | $127.12 | $126.57 (-0.43%) | $130.63 | $124.30 | 655.48 M | $3,116.15 B |
| 06/20/2024 | $139.80 | $130.78 (-6.45%) | $140.76 | $129.52 | 517.77 M | $3,219.80 B |
| 06/18/2024 | $131.14 | $135.58 (3.39%) | $136.33 | $130.69 | 294.34 M | $3,337.98 B |
| 06/17/2024 | $132.99 | $130.98 (-1.51%) | $133.73 | $129.58 | 288.50 M | $3,224.73 B |
| 06/14/2024 | $129.96 | $131.88 (1.48%) | $132.84 | $128.32 | 309.32 M | $3,246.89 B |
| 06/13/2024 | $129.39 | $129.61 (0.17%) | $129.80 | $127.16 | 260.70 M | $3,191.00 B |
| 06/12/2024 | $123.06 | $125.20 (1.74%) | $126.88 | $122.57 | 299.60 M | $3,082.42 B |
| 06/11/2024 | $121.77 | $120.91 (-0.71%) | $122.87 | $118.74 | 222.55 M | $2,976.80 B |
| 06/10/2024 | $120.37 | $121.79 (1.18%) | $123.10 | $117.01 | 314.16 M | $2,998.47 B |
| 06/07/2024 | $119.77 | $120.89 (0.94%) | $121.69 | $118.02 | 412.39 M | $2,976.31 B |
| 06/06/2024 | $124.05 | $121.00 (-2.46%) | $125.59 | $118.32 | 664.70 M | $2,979.02 B |
| 06/05/2024 | $118.37 | $122.44 (3.44%) | $122.45 | $117.47 | 528.40 M | $3,014.47 B |
| 06/04/2024 | $115.72 | $116.44 (0.62%) | $116.60 | $114.05 | 403.32 M | $2,866.75 B |
| 06/03/2024 | $113.62 | $115.00 (1.21%) | $115.00 | $112.00 | 438.39 M | $2,831.30 B |
| 05/31/2024 | $112.52 | $109.63 (-2.57%) | $112.72 | $106.94 | 613.26 M | $2,699.09 B |
| 05/30/2024 | $114.65 | $110.50 (-3.62%) | $115.82 | $109.66 | 487.35 M | $2,720.51 B |
| 05/29/2024 | $113.05 | $114.83 (1.57%) | $115.49 | $110.90 | 557.44 M | $2,826.87 B |
| 05/28/2024 | $110.24 | $113.90 (3.32%) | $114.94 | $109.88 | 652.73 M | $2,804.22 B |
| 05/24/2024 | $104.45 | $106.47 (1.93%) | $106.48 | $103.00 | 429.49 M | $2,621.29 B |
| 05/23/2024 | $102.03 | $103.80 (1.73%) | $106.32 | $101.52 | 835.07 M | $2,555.56 B |
| 05/22/2024 | $95.46 | $94.95 (-0.53%) | $96.02 | $93.25 | 548.65 M | $2,337.67 B |
| 05/21/2024 | $93.60 | $95.39 (1.91%) | $95.40 | $93.18 | 328.95 M | $2,348.50 B |
| 05/20/2024 | $93.75 | $94.78 (1.1%) | $95.20 | $93.44 | 318.76 M | $2,333.48 B |
| 05/17/2024 | $94.37 | $92.48 (-2%) | $94.74 | $91.81 | 359.69 M | $2,276.86 B |
| 05/16/2024 | $94.91 | $94.36 (-0.58%) | $95.82 | $94.10 | 323.95 M | $2,323.14 B |
| 05/15/2024 | $92.47 | $94.63 (2.34%) | $94.86 | $91.60 | 417.74 M | $2,329.79 B |
| 05/14/2024 | $89.60 | $91.36 (1.96%) | $91.65 | $88.93 | 296.51 M | $2,249.28 B |
| 05/13/2024 | $90.48 | $90.40 (-0.09%) | $91.00 | $88.53 | 289.68 M | $2,225.65 B |
| 05/10/2024 | $90.30 | $89.88 (-0.47%) | $91.40 | $89.23 | 335.33 M | $2,212.85 B |
| 05/09/2024 | $90.53 | $88.75 (-1.97%) | $91.07 | $88.23 | 378.01 M | $2,185.03 B |
| 05/08/2024 | $89.48 | $90.41 (1.04%) | $91.19 | $89.42 | 325.72 M | $2,225.89 B |
| 05/07/2024 | $91.10 | $90.55 (-0.6%) | $91.78 | $89.01 | 437.34 M | $2,229.34 B |
| 05/06/2024 | $89.39 | $92.14 (3.08%) | $92.22 | $89.06 | 376.20 M | $2,268.49 B |
| 05/03/2024 | $87.79 | $88.79 (1.14%) | $89.28 | $87.04 | 398.34 M | $2,186.01 B |
| 05/02/2024 | $84.45 | $85.82 (1.62%) | $86.24 | $83.20 | 377.90 M | $2,112.89 B |
| 05/01/2024 | $85.08 | $83.04 (-2.4%) | $86.00 | $81.25 | 559.86 M | $2,044.44 B |
| 04/30/2024 | $87.24 | $86.40 (-0.96%) | $88.82 | $86.30 | 363.71 M | $2,127.17 B |
| 04/29/2024 | $87.60 | $87.76 (0.18%) | $87.99 | $85.27 | 388.97 M | $2,160.65 B |
| 04/26/2024 | $83.82 | $87.74 (4.68%) | $88.33 | $83.39 | 551.01 M | $2,160.16 B |
| 04/25/2024 | $78.87 | $82.63 (4.77%) | $83.32 | $78.22 | 424.64 M | $2,034.35 B |
| 04/24/2024 | $83.95 | $79.68 (-5.09%) | $84.08 | $79.18 | 512.21 M | $1,961.72 B |
| 04/23/2024 | $80.77 | $82.42 (2.04%) | $82.77 | $80.26 | 438.56 M | $2,029.18 B |
| 04/22/2024 | $78.10 | $79.52 (1.82%) | $80.07 | $76.40 | 596.34 M | $1,957.78 B |
| 04/19/2024 | $83.15 | $76.20 (-8.36%) | $84.32 | $75.61 | 875.20 M | $1,876.04 B |
| 04/18/2024 | $84.97 | $84.67 (-0.35%) | $86.19 | $82.40 | 447.26 M | $2,084.58 B |
| 04/17/2024 | $88.34 | $84.04 (-4.87%) | $88.78 | $83.95 | 495.40 M | $2,069.06 B |
| 04/16/2024 | $86.43 | $87.42 (1.15%) | $88.12 | $86.06 | 370.45 M | $2,152.28 B |
| 04/15/2024 | $89.10 | $86.00 (-3.48%) | $90.61 | $85.93 | 443.08 M | $2,117.32 B |
| 04/12/2024 | $89.70 | $88.19 (-1.68%) | $90.17 | $87.53 | 426.80 M | $2,171.24 B |
| 04/11/2024 | $87.42 | $90.62 (3.66%) | $90.74 | $86.93 | 431.64 M | $2,231.06 B |
| 04/10/2024 | $83.93 | $87.04 (3.71%) | $87.40 | $83.71 | 431.93 M | $2,142.92 B |
| 04/09/2024 | $87.44 | $85.35 (-2.39%) | $87.64 | $83.02 | 503.55 M | $2,101.32 B |
| 04/08/2024 | $88.70 | $87.13 (-1.77%) | $88.83 | $86.73 | 283.22 M | $2,145.14 B |
| 04/05/2024 | $86.87 | $88.01 (1.31%) | $88.48 | $85.93 | 399.68 M | $2,166.81 B |
| 04/04/2024 | $90.41 | $85.91 (-4.98%) | $90.63 | $85.88 | 434.96 M | $2,114.86 B |
| 04/03/2024 | $88.48 | $88.96 (0.54%) | $90.37 | $88.40 | 370.07 M | $2,190.20 B |
| 04/02/2024 | $88.45 | $89.45 (1.13%) | $90.09 | $87.62 | 433.06 M | $2,202.26 B |
| 04/01/2024 | $90.30 | $90.36 (0.07%) | $92.23 | $89.20 | 452.44 M | $2,224.66 B |
