Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $173.52 | $176.88 (1.94%) | $178.39 | $172.91 | 1.85 M | $45.94 B |
| 06/27/2024 | $171.66 | $172.99 (0.77%) | $176.64 | $171.20 | 2.13 M | $44.93 B |
| 06/26/2024 | $167.45 | $171.66 (2.51%) | $171.90 | $166.06 | 1.98 M | $44.58 B |
| 06/25/2024 | $165.49 | $167.45 (1.18%) | $168.19 | $163.00 | 1.35 M | $43.49 B |
| 06/24/2024 | $162.05 | $164.75 (1.67%) | $165.71 | $160.67 | 1.75 M | $42.79 B |
| 06/21/2024 | $158.72 | $162.46 (2.36%) | $163.44 | $157.15 | 3.45 M | $42.19 B |
| 06/20/2024 | $153.42 | $157.52 (2.67%) | $157.88 | $152.34 | 1.49 M | $40.91 B |
| 06/18/2024 | $155.50 | $153.18 (-1.49%) | $155.97 | $152.70 | 1.30 M | $39.78 B |
| 06/17/2024 | $157.50 | $156.62 (-0.56%) | $158.53 | $154.48 | 1.54 M | $40.68 B |
| 06/14/2024 | $157.49 | $160.09 (1.65%) | $160.39 | $156.11 | 1.44 M | $41.58 B |
| 06/13/2024 | $162.83 | $156.02 (-4.18%) | $163.71 | $155.13 | 1.74 M | $40.52 B |
| 06/12/2024 | $166.01 | $162.83 (-1.92%) | $166.35 | $162.38 | 1.24 M | $42.29 B |
| 06/11/2024 | $161.82 | $163.16 (0.83%) | $163.52 | $161.42 | 1.08 M | $42.38 B |
| 06/10/2024 | $162.87 | $162.17 (-0.43%) | $164.84 | $161.41 | 1.10 M | $42.12 B |
| 06/07/2024 | $161.75 | $163.36 (1%) | $163.60 | $159.52 | 1.01 M | $42.43 B |
| 06/06/2024 | $158.00 | $163.46 (3.46%) | $164.69 | $157.55 | 1.75 M | $42.45 B |
| 06/05/2024 | $158.52 | $157.88 (-0.4%) | $159.33 | $156.71 | 1.59 M | $41.00 B |
| 06/04/2024 | $158.01 | $157.94 (-0.04%) | $161.90 | $157.05 | 1.77 M | $41.02 B |
| 06/03/2024 | $158.46 | $159.42 (0.61%) | $159.54 | $156.28 | 1.55 M | $41.40 B |
| 05/31/2024 | $160.24 | $156.86 (-2.11%) | $161.47 | $154.02 | 4.39 M | $40.74 B |
| 05/30/2024 | $162.93 | $160.39 (-1.56%) | $163.98 | $159.31 | 3.05 M | $41.66 B |
| 05/29/2024 | $160.68 | $165.76 (3.16%) | $166.93 | $159.50 | 4.53 M | $43.05 B |
| 05/28/2024 | $168.81 | $164.82 (-2.36%) | $168.81 | $163.83 | 3.90 M | $42.81 B |
| 05/24/2024 | $172.95 | $168.86 (-2.36%) | $173.60 | $168.71 | 1.93 M | $43.86 B |
| 05/23/2024 | $175.90 | $174.18 (-0.98%) | $176.58 | $172.63 | 1.06 M | $45.24 B |
| 05/22/2024 | $179.00 | $174.80 (-2.35%) | $179.00 | $172.71 | 1.64 M | $45.40 B |
| 05/21/2024 | $178.50 | $178.05 (-0.25%) | $179.46 | $177.60 | 847,779 | $46.24 B |
| 05/20/2024 | $179.71 | $179.84 (0.07%) | $180.25 | $177.91 | 1.38 M | $46.71 B |
| 05/17/2024 | $181.58 | $179.72 (-1.02%) | $183.14 | $178.87 | 1.20 M | $46.68 B |
| 05/16/2024 | $183.35 | $182.21 (-0.62%) | $184.03 | $179.94 | 1.62 M | $47.32 B |
| 05/15/2024 | $186.73 | $184.21 (-1.35%) | $186.84 | $181.97 | 1.42 M | $47.84 B |
| 05/14/2024 | $182.83 | $184.08 (0.68%) | $186.09 | $182.26 | 1.13 M | $47.81 B |
| 05/13/2024 | $181.67 | $182.83 (0.64%) | $182.98 | $179.92 | 1.25 M | $47.48 B |
| 05/10/2024 | $180.00 | $179.75 (-0.14%) | $183.00 | $178.89 | 835,330 | $46.68 B |
| 05/09/2024 | $180.00 | $179.85 (-0.08%) | $181.97 | $178.59 | 776,834 | $46.51 B |
| 05/08/2024 | $181.21 | $178.52 (-1.48%) | $182.00 | $178.08 | 1.17 M | $46.17 B |
| 05/07/2024 | $181.29 | $184.12 (1.56%) | $185.34 | $178.95 | 1.35 M | $47.61 B |
| 05/06/2024 | $184.50 | $181.77 (-1.48%) | $186.32 | $180.78 | 1.47 M | $47.01 B |
| 05/03/2024 | $186.30 | $183.52 (-1.49%) | $189.48 | $182.02 | 1.53 M | $47.46 B |
| 05/02/2024 | $179.30 | $183.55 (2.37%) | $186.65 | $176.67 | 3.23 M | $47.47 B |
| 05/01/2024 | $173.36 | $172.77 (-0.34%) | $178.40 | $168.20 | 1.68 M | $44.68 B |
| 04/30/2024 | $174.66 | $172.30 (-1.35%) | $176.29 | $171.00 | 2.67 M | $44.56 B |
| 04/29/2024 | $180.51 | $177.07 (-1.91%) | $182.37 | $175.09 | 2.19 M | $45.79 B |
| 04/26/2024 | $182.73 | $179.45 (-1.79%) | $183.90 | $172.35 | 5.87 M | $46.41 B |
| 04/25/2024 | $195.00 | $198.41 (1.75%) | $199.60 | $191.83 | 2.23 M | $51.31 B |
| 04/24/2024 | $198.54 | $199.01 (0.24%) | $202.05 | $198.01 | 838,206 | $51.46 B |
| 04/23/2024 | $194.11 | $199.44 (2.75%) | $201.53 | $193.88 | 957,402 | $51.58 B |
| 04/22/2024 | $192.65 | $194.27 (0.84%) | $196.58 | $189.08 | 1.69 M | $50.24 B |
| 04/19/2024 | $193.63 | $191.55 (-1.07%) | $194.79 | $189.49 | 1.77 M | $49.54 B |
| 04/18/2024 | $196.45 | $193.61 (-1.45%) | $198.86 | $193.52 | 1.09 M | $50.07 B |
| 04/17/2024 | $195.28 | $195.07 (-0.11%) | $198.38 | $194.96 | 1.39 M | $50.45 B |
| 04/16/2024 | $191.28 | $194.85 (1.87%) | $195.47 | $191.20 | 2.38 M | $50.39 B |
| 04/15/2024 | $206.88 | $191.84 (-7.27%) | $208.83 | $191.69 | 2.11 M | $49.61 B |
| 04/12/2024 | $210.00 | $206.53 (-1.65%) | $213.25 | $205.72 | 1.37 M | $53.41 B |
| 04/11/2024 | $213.75 | $214.65 (0.42%) | $217.46 | $209.20 | 2.28 M | $55.51 B |
| 04/10/2024 | $198.15 | $204.74 (3.33%) | $205.41 | $197.45 | 1.54 M | $52.95 B |
| 04/09/2024 | $200.80 | $202.92 (1.06%) | $207.40 | $200.50 | 1.70 M | $52.48 B |
| 04/08/2024 | $196.44 | $198.55 (1.07%) | $198.94 | $194.23 | 783,477 | $51.35 B |
| 04/05/2024 | $191.31 | $196.62 (2.78%) | $199.11 | $191.31 | 1.19 M | $50.85 B |
| 04/04/2024 | $197.52 | $192.32 (-2.63%) | $199.22 | $192.29 | 1.28 M | $49.73 B |
| 04/03/2024 | $194.79 | $195.24 (0.23%) | $197.55 | $194.69 | 1.22 M | $50.49 B |
| 04/02/2024 | $191.11 | $196.02 (2.57%) | $196.35 | $190.29 | 1.82 M | $50.69 B |
| 04/01/2024 | $195.20 | $193.37 (-0.94%) | $196.40 | $192.32 | 923,998 | $50.01 B |
