Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $160.25 | $159.66 (-0.37%) | $160.96 | $158.57 | 522,979 | $42.07 B |
| 06/27/2024 | $158.71 | $160.01 (0.82%) | $160.15 | $157.89 | 1.22 M | $42.16 B |
| 06/26/2024 | $160.91 | $158.36 (-1.58%) | $160.91 | $157.48 | 1.20 M | $41.73 B |
| 06/25/2024 | $162.90 | $161.34 (-0.96%) | $163.04 | $160.45 | 1.16 M | $42.51 B |
| 06/24/2024 | $160.67 | $162.41 (1.08%) | $164.10 | $160.55 | 1.30 M | $42.80 B |
| 06/21/2024 | $161.05 | $160.51 (-0.34%) | $161.05 | $158.68 | 2.02 M | $42.29 B |
| 06/20/2024 | $164.17 | $162.59 (-0.96%) | $164.55 | $160.28 | 1.91 M | $42.84 B |
| 06/18/2024 | $157.28 | $160.06 (1.77%) | $161.84 | $156.87 | 1.92 M | $42.18 B |
| 06/17/2024 | $157.53 | $158.74 (0.77%) | $158.75 | $156.66 | 2.56 M | $41.83 B |
| 06/14/2024 | $158.45 | $157.07 (-0.87%) | $159.28 | $156.76 | 1.99 M | $41.39 B |
| 06/13/2024 | $160.60 | $160.83 (0.14%) | $160.91 | $158.43 | 1.19 M | $42.38 B |
| 06/12/2024 | $161.00 | $160.63 (-0.23%) | $163.30 | $159.84 | 1.28 M | $42.33 B |
| 06/11/2024 | $163.54 | $161.60 (-1.19%) | $163.54 | $161.19 | 1.11 M | $42.58 B |
| 06/10/2024 | $165.01 | $163.81 (-0.73%) | $165.07 | $162.95 | 818,993 | $43.16 B |
| 06/07/2024 | $163.99 | $165.06 (0.65%) | $166.34 | $163.14 | 1.35 M | $43.49 B |
| 06/06/2024 | $163.53 | $163.12 (-0.25%) | $164.53 | $161.94 | 942,112 | $42.98 B |
| 06/05/2024 | $163.51 | $163.30 (-0.13%) | $164.41 | $160.84 | 1.18 M | $43.03 B |
| 06/04/2024 | $163.17 | $163.42 (0.15%) | $164.60 | $162.23 | 1.68 M | $43.06 B |
| 06/03/2024 | $166.88 | $164.12 (-1.65%) | $167.71 | $162.72 | 1.50 M | $43.25 B |
| 05/31/2024 | $164.57 | $167.52 (1.79%) | $167.77 | $164.29 | 2.33 M | $44.14 B |
| 05/30/2024 | $163.22 | $164.98 (1.08%) | $165.22 | $162.55 | 1.37 M | $43.47 B |
| 05/29/2024 | $164.31 | $163.50 (-0.49%) | $164.56 | $162.92 | 827,891 | $43.08 B |
| 05/28/2024 | $164.36 | $164.67 (0.19%) | $165.24 | $162.81 | 1.46 M | $43.39 B |
| 05/24/2024 | $164.50 | $164.84 (0.21%) | $164.98 | $164.00 | 988,501 | $43.44 B |
| 05/23/2024 | $165.00 | $164.00 (-0.61%) | $165.85 | $163.51 | 2.04 M | $43.21 B |
| 05/22/2024 | $168.15 | $166.17 (-1.18%) | $168.99 | $165.09 | 1.14 M | $43.79 B |
| 05/21/2024 | $168.32 | $168.19 (-0.08%) | $170.05 | $167.84 | 1.90 M | $44.32 B |
| 05/20/2024 | $169.51 | $167.86 (-0.97%) | $169.75 | $167.56 | 823,402 | $44.23 B |
| 05/17/2024 | $170.55 | $169.51 (-0.61%) | $170.70 | $168.96 | 988,188 | $44.67 B |
| 05/16/2024 | $167.65 | $169.08 (0.85%) | $169.66 | $167.13 | 1.17 M | $44.55 B |
| 05/15/2024 | $167.69 | $166.27 (-0.85%) | $169.24 | $165.10 | 1.48 M | $43.81 B |
| 05/14/2024 | $170.40 | $169.08 (-0.77%) | $170.86 | $168.65 | 1.14 M | $44.55 B |
| 05/13/2024 | $172.91 | $169.88 (-1.75%) | $173.76 | $169.66 | 1.10 M | $44.76 B |
| 05/10/2024 | $172.20 | $172.71 (0.3%) | $173.03 | $171.32 | 901,037 | $45.51 B |
| 05/09/2024 | $169.78 | $171.46 (0.99%) | $171.68 | $169.39 | 986,369 | $45.18 B |
| 05/08/2024 | $168.94 | $170.28 (0.79%) | $171.16 | $168.94 | 1.30 M | $45.40 B |
| 05/07/2024 | $170.35 | $168.19 (-1.27%) | $170.74 | $167.80 | 1.74 M | $44.84 B |
| 05/06/2024 | $169.52 | $170.08 (0.33%) | $170.86 | $168.85 | 1.18 M | $45.34 B |
| 05/03/2024 | $167.96 | $168.18 (0.13%) | $169.06 | $165.24 | 1.67 M | $44.84 B |
| 05/02/2024 | $176.00 | $169.18 (-3.87%) | $177.37 | $168.29 | 3.18 M | $45.10 B |
| 05/01/2024 | $170.06 | $171.56 (0.88%) | $173.79 | $170.06 | 1.69 M | $45.74 B |
| 04/30/2024 | $169.74 | $170.06 (0.19%) | $170.68 | $168.54 | 1.12 M | $45.34 B |
| 04/29/2024 | $170.61 | $169.58 (-0.6%) | $170.78 | $169.05 | 1.24 M | $45.21 B |
| 04/26/2024 | $170.75 | $170.07 (-0.4%) | $170.92 | $168.03 | 1.28 M | $45.34 B |
| 04/25/2024 | $172.30 | $172.34 (0.02%) | $173.08 | $171.29 | 1.16 M | $45.94 B |
| 04/24/2024 | $174.85 | $172.27 (-1.48%) | $174.85 | $171.32 | 1.77 M | $45.93 B |
| 04/23/2024 | $176.15 | $175.28 (-0.49%) | $176.93 | $174.67 | 1.41 M | $46.73 B |
| 04/22/2024 | $173.16 | $175.41 (1.3%) | $176.12 | $172.41 | 1.70 M | $46.76 B |
| 04/19/2024 | $170.01 | $172.96 (1.74%) | $173.85 | $169.77 | 2.37 M | $46.11 B |
| 04/18/2024 | $165.10 | $169.11 (2.43%) | $169.53 | $164.68 | 2.07 M | $45.08 B |
| 04/17/2024 | $162.27 | $162.92 (0.4%) | $164.01 | $161.06 | 1.58 M | $43.43 B |
| 04/16/2024 | $166.41 | $164.21 (-1.32%) | $166.72 | $164.08 | 974,874 | $43.78 B |
| 04/15/2024 | $168.78 | $165.76 (-1.79%) | $168.86 | $165.47 | 1.13 M | $44.19 B |
| 04/12/2024 | $166.00 | $166.81 (0.49%) | $168.99 | $165.87 | 1.71 M | $44.47 B |
| 04/11/2024 | $168.88 | $165.61 (-1.94%) | $168.88 | $165.53 | 1.27 M | $44.15 B |
| 04/10/2024 | $167.72 | $169.75 (1.21%) | $170.00 | $167.08 | 1.29 M | $45.25 B |
| 04/09/2024 | $172.44 | $168.33 (-2.38%) | $172.92 | $166.93 | 1.22 M | $44.88 B |
| 04/08/2024 | $173.31 | $172.36 (-0.55%) | $173.59 | $172.00 | 1.00 M | $45.95 B |
| 04/05/2024 | $171.93 | $172.82 (0.52%) | $173.46 | $171.25 | 999,024 | $46.07 B |
| 04/04/2024 | $174.05 | $171.23 (-1.62%) | $174.57 | $170.39 | 1.24 M | $45.65 B |
| 04/03/2024 | $172.64 | $173.42 (0.45%) | $173.80 | $172.30 | 930,303 | $46.23 B |
| 04/02/2024 | $173.01 | $172.54 (-0.27%) | $173.77 | $171.93 | 1.50 M | $46.00 B |
| 04/01/2024 | $173.08 | $172.57 (-0.29%) | $173.50 | $171.29 | 1.40 M | $46.01 B |
