Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $150.43 | $152.05 (1.08%) | $153.25 | $150.25 | 3.27 M | $47.48 B |
| 06/27/2024 | $147.57 | $148.72 (0.78%) | $150.29 | $146.91 | 1.66 M | $46.44 B |
| 06/26/2024 | $147.50 | $146.89 (-0.41%) | $148.42 | $145.93 | 1.75 M | $45.87 B |
| 06/25/2024 | $146.96 | $146.44 (-0.35%) | $147.47 | $145.29 | 1.22 M | $45.73 B |
| 06/24/2024 | $148.73 | $147.01 (-1.16%) | $150.93 | $146.84 | 1.50 M | $45.91 B |
| 06/21/2024 | $148.23 | $148.35 (0.08%) | $148.50 | $145.91 | 3.59 M | $46.33 B |
| 06/20/2024 | $149.28 | $147.89 (-0.93%) | $150.61 | $147.70 | 1.32 M | $46.18 B |
| 06/18/2024 | $150.35 | $149.56 (-0.53%) | $151.14 | $149.38 | 1.10 M | $46.71 B |
| 06/17/2024 | $149.06 | $149.01 (-0.03%) | $150.55 | $148.50 | 1.19 M | $46.53 B |
| 06/14/2024 | $149.11 | $149.92 (0.54%) | $150.85 | $148.58 | 1.00 M | $46.82 B |
| 06/13/2024 | $150.68 | $149.76 (-0.61%) | $151.15 | $149.42 | 1.50 M | $46.77 B |
| 06/12/2024 | $152.97 | $149.59 (-2.21%) | $153.02 | $149.07 | 1.75 M | $46.72 B |
| 06/11/2024 | $148.89 | $149.88 (0.66%) | $150.51 | $148.43 | 1.34 M | $46.81 B |
| 06/10/2024 | $146.25 | $149.09 (1.94%) | $149.46 | $145.36 | 1.51 M | $46.56 B |
| 06/07/2024 | $145.27 | $146.35 (0.74%) | $147.21 | $144.76 | 1.07 M | $45.70 B |
| 06/06/2024 | $147.30 | $147.12 (-0.12%) | $147.51 | $146.18 | 807,573 | $45.94 B |
| 06/05/2024 | $145.65 | $147.36 (1.17%) | $147.38 | $144.68 | 1.05 M | $46.02 B |
| 06/04/2024 | $142.93 | $145.12 (1.53%) | $146.05 | $141.94 | 1.40 M | $45.32 B |
| 06/03/2024 | $145.35 | $143.04 (-1.59%) | $145.66 | $142.46 | 1.20 M | $44.67 B |
| 05/31/2024 | $144.93 | $145.34 (0.28%) | $145.64 | $142.92 | 3.66 M | $45.39 B |
| 05/30/2024 | $142.86 | $144.04 (0.83%) | $144.62 | $141.95 | 1.24 M | $44.98 B |
| 05/29/2024 | $142.43 | $141.43 (-0.7%) | $142.88 | $140.27 | 1.34 M | $44.17 B |
| 05/28/2024 | $143.87 | $143.77 (-0.07%) | $144.04 | $142.76 | 1.19 M | $44.90 B |
| 05/24/2024 | $142.97 | $142.77 (-0.14%) | $143.09 | $141.10 | 1.12 M | $44.59 B |
| 05/23/2024 | $144.00 | $142.25 (-1.22%) | $144.82 | $141.89 | 2.25 M | $44.42 B |
| 05/22/2024 | $143.97 | $143.15 (-0.57%) | $143.99 | $142.14 | 1.51 M | $44.70 B |
| 05/21/2024 | $143.00 | $144.26 (0.88%) | $144.56 | $142.50 | 1.15 M | $45.05 B |
| 05/20/2024 | $143.54 | $143.35 (-0.13%) | $145.25 | $142.40 | 993,883 | $44.77 B |
| 05/17/2024 | $145.44 | $143.83 (-1.11%) | $145.48 | $143.53 | 1.56 M | $44.92 B |
| 05/16/2024 | $144.64 | $144.94 (0.21%) | $146.21 | $143.16 | 1.75 M | $45.26 B |
| 05/15/2024 | $145.04 | $144.64 (-0.28%) | $145.32 | $142.43 | 2.56 M | $45.17 B |
| 05/14/2024 | $143.43 | $141.86 (-1.09%) | $143.91 | $141.26 | 1.76 M | $44.30 B |
| 05/13/2024 | $142.21 | $143.09 (0.62%) | $143.18 | $140.49 | 1.72 M | $44.69 B |
| 05/10/2024 | $143.38 | $141.46 (-1.34%) | $144.22 | $139.62 | 2.95 M | $44.18 B |
| 05/09/2024 | $141.50 | $143.54 (1.44%) | $144.19 | $141.04 | 10.66 M | $44.83 B |
| 05/08/2024 | $140.35 | $140.25 (-0.07%) | $142.00 | $140.17 | 6.52 M | $43.80 B |
| 05/07/2024 | $144.50 | $144.63 (0.09%) | $145.43 | $143.77 | 1.27 M | $45.17 B |
| 05/06/2024 | $147.57 | $143.77 (-2.58%) | $148.00 | $142.46 | 1.91 M | $44.90 B |
| 05/03/2024 | $147.25 | $147.00 (-0.17%) | $152.35 | $145.67 | 3.31 M | $45.91 B |
| 05/02/2024 | $139.37 | $140.15 (0.56%) | $140.97 | $137.28 | 2.03 M | $43.77 B |
| 05/01/2024 | $139.52 | $137.99 (-1.1%) | $141.17 | $137.95 | 1.64 M | $43.09 B |
| 04/30/2024 | $141.02 | $138.78 (-1.59%) | $142.28 | $138.69 | 2.00 M | $43.34 B |
| 04/29/2024 | $144.57 | $142.34 (-1.54%) | $144.86 | $141.29 | 2.07 M | $44.45 B |
| 04/26/2024 | $142.33 | $142.83 (0.35%) | $143.83 | $141.43 | 1.80 M | $44.60 B |
| 04/25/2024 | $138.53 | $141.49 (2.14%) | $141.95 | $137.17 | 1.89 M | $44.19 B |
| 04/24/2024 | $137.77 | $140.61 (2.06%) | $140.87 | $137.64 | 1.61 M | $43.91 B |
| 04/23/2024 | $136.51 | $138.53 (1.48%) | $138.89 | $135.72 | 1.32 M | $43.26 B |
| 04/22/2024 | $137.65 | $135.86 (-1.3%) | $138.15 | $135.74 | 1.52 M | $42.43 B |
| 04/19/2024 | $137.41 | $136.83 (-0.42%) | $137.93 | $136.32 | 1.51 M | $42.73 B |
| 04/18/2024 | $136.30 | $136.66 (0.26%) | $138.98 | $135.70 | 1.50 M | $42.68 B |
| 04/17/2024 | $136.70 | $135.75 (-0.69%) | $137.79 | $135.64 | 1.97 M | $42.39 B |
| 04/16/2024 | $138.51 | $136.43 (-1.5%) | $138.51 | $135.54 | 2.05 M | $42.61 B |
| 04/15/2024 | $143.40 | $138.56 (-3.38%) | $143.45 | $137.34 | 1.66 M | $43.27 B |
| 04/12/2024 | $142.50 | $142.49 (-0.01%) | $143.50 | $141.35 | 1.32 M | $44.50 B |
| 04/11/2024 | $142.58 | $143.23 (0.46%) | $143.74 | $141.00 | 1.11 M | $44.73 B |
| 04/10/2024 | $141.70 | $141.40 (-0.21%) | $142.38 | $139.73 | 1.39 M | $44.16 B |
| 04/09/2024 | $146.84 | $145.88 (-0.65%) | $147.19 | $144.03 | 1.10 M | $45.56 B |
| 04/08/2024 | $143.15 | $143.34 (0.13%) | $143.69 | $142.37 | 1.15 M | $44.76 B |
| 04/05/2024 | $139.78 | $142.60 (2.02%) | $143.17 | $139.26 | 1.14 M | $44.53 B |
| 04/04/2024 | $142.10 | $139.88 (-1.56%) | $142.75 | $139.29 | 1.18 M | $43.68 B |
| 04/03/2024 | $140.73 | $140.63 (-0.07%) | $141.99 | $139.56 | 1.43 M | $43.92 B |
| 04/02/2024 | $139.98 | $139.80 (-0.13%) | $140.78 | $138.24 | 1.71 M | $43.66 B |
| 04/01/2024 | $144.02 | $141.91 (-1.47%) | $144.59 | $141.17 | 1.54 M | $44.32 B |
