Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $137.81 | $136.89 (-0.67%) | $138.09 | $136.21 | 4.04 M | $78.44 B |
| 06/27/2024 | $137.21 | $137.47 (0.19%) | $137.62 | $136.60 | 2.11 M | $78.77 B |
| 06/26/2024 | $136.66 | $137.39 (0.53%) | $137.70 | $136.59 | 2.39 M | $78.72 B |
| 06/25/2024 | $138.66 | $137.33 (-0.96%) | $139.09 | $136.62 | 2.25 M | $78.69 B |
| 06/24/2024 | $138.12 | $138.72 (0.43%) | $139.55 | $137.49 | 2.37 M | $79.49 B |
| 06/21/2024 | $136.96 | $137.84 (0.64%) | $137.98 | $136.08 | 5.00 M | $78.98 B |
| 06/20/2024 | $135.63 | $137.11 (1.09%) | $137.39 | $134.78 | 2.29 M | $78.56 B |
| 06/18/2024 | $136.21 | $136.38 (0.12%) | $136.93 | $135.42 | 3.03 M | $78.15 B |
| 06/17/2024 | $134.98 | $136.20 (0.9%) | $136.43 | $133.97 | 2.08 M | $78.04 B |
| 06/14/2024 | $134.68 | $135.67 (0.74%) | $135.84 | $134.00 | 1.52 M | $77.74 B |
| 06/13/2024 | $135.53 | $135.26 (-0.2%) | $135.68 | $134.57 | 1.97 M | $77.50 B |
| 06/12/2024 | $136.36 | $136.05 (-0.23%) | $137.32 | $135.99 | 3.52 M | $77.96 B |
| 06/11/2024 | $133.58 | $134.59 (0.76%) | $134.71 | $132.93 | 2.43 M | $77.12 B |
| 06/10/2024 | $133.50 | $133.88 (0.28%) | $134.41 | $133.07 | 2.32 M | $76.71 B |
| 06/07/2024 | $134.35 | $133.79 (-0.42%) | $134.80 | $133.56 | 2.84 M | $76.66 B |
| 06/06/2024 | $135.63 | $134.86 (-0.57%) | $135.65 | $134.32 | 1.24 M | $77.27 B |
| 06/05/2024 | $134.50 | $135.34 (0.62%) | $135.80 | $133.20 | 2.26 M | $77.55 B |
| 06/04/2024 | $133.16 | $134.76 (1.2%) | $135.31 | $132.91 | 2.24 M | $77.22 B |
| 06/03/2024 | $134.40 | $133.65 (-0.56%) | $134.83 | $132.57 | 2.04 M | $76.58 B |
| 05/31/2024 | $133.33 | $133.90 (0.43%) | $134.32 | $132.92 | 2.96 M | $76.72 B |
| 05/30/2024 | $132.33 | $133.24 (0.69%) | $133.60 | $131.79 | 2.84 M | $76.35 B |
| 05/29/2024 | $132.71 | $131.95 (-0.57%) | $132.96 | $131.87 | 1.47 M | $75.61 B |
| 05/28/2024 | $136.37 | $133.68 (-1.97%) | $136.62 | $133.60 | 1.82 M | $76.60 B |
| 05/24/2024 | $135.81 | $136.34 (0.39%) | $136.55 | $135.71 | 926,069 | $78.12 B |
| 05/23/2024 | $137.57 | $135.40 (-1.58%) | $137.57 | $134.82 | 1.60 M | $77.58 B |
| 05/22/2024 | $136.48 | $136.89 (0.3%) | $137.50 | $135.77 | 1.30 M | $78.44 B |
| 05/21/2024 | $137.15 | $137.27 (0.09%) | $137.55 | $136.61 | 1.68 M | $78.66 B |
| 05/20/2024 | $137.85 | $136.95 (-0.65%) | $138.09 | $136.84 | 1.42 M | $78.47 B |
| 05/17/2024 | $137.81 | $138.40 (0.43%) | $138.46 | $137.01 | 2.06 M | $79.30 B |
| 05/16/2024 | $137.81 | $137.11 (-0.51%) | $138.50 | $137.04 | 2.21 M | $78.56 B |
| 05/15/2024 | $134.89 | $137.87 (2.21%) | $138.12 | $134.89 | 2.51 M | $79.00 B |
| 05/14/2024 | $134.25 | $134.39 (0.1%) | $134.62 | $133.47 | 1.42 M | $77.01 B |
| 05/13/2024 | $134.40 | $133.74 (-0.49%) | $134.99 | $133.56 | 1.47 M | $76.63 B |
| 05/10/2024 | $135.28 | $133.99 (-0.95%) | $135.89 | $133.45 | 1.93 M | $76.78 B |
| 05/09/2024 | $133.40 | $134.95 (1.16%) | $135.05 | $133.10 | 1.47 M | $76.25 B |
| 05/08/2024 | $133.29 | $133.39 (0.08%) | $133.82 | $132.25 | 1.41 M | $75.37 B |
| 05/07/2024 | $132.22 | $133.72 (1.13%) | $133.79 | $131.60 | 2.40 M | $75.55 B |
| 05/06/2024 | $130.82 | $131.28 (0.35%) | $131.78 | $130.39 | 1.74 M | $74.17 B |
| 05/03/2024 | $127.80 | $130.50 (2.11%) | $131.68 | $127.80 | 3.99 M | $73.73 B |
| 05/02/2024 | $129.35 | $126.54 (-2.17%) | $130.20 | $124.34 | 4.36 M | $71.50 B |
| 05/01/2024 | $128.83 | $128.68 (-0.12%) | $130.47 | $128.45 | 3.12 M | $72.70 B |
| 04/30/2024 | $130.05 | $128.76 (-0.99%) | $130.71 | $128.74 | 2.30 M | $72.75 B |
| 04/29/2024 | $131.65 | $130.78 (-0.66%) | $132.87 | $130.52 | 1.56 M | $73.89 B |
| 04/26/2024 | $131.74 | $131.70 (-0.03%) | $132.30 | $130.89 | 2.41 M | $74.41 B |
| 04/25/2024 | $131.96 | $131.82 (-0.11%) | $132.04 | $130.43 | 1.92 M | $74.48 B |
| 04/24/2024 | $132.00 | $132.57 (0.43%) | $132.65 | $131.04 | 2.50 M | $74.90 B |
| 04/23/2024 | $132.00 | $132.33 (0.25%) | $132.47 | $131.40 | 2.38 M | $74.77 B |
| 04/22/2024 | $132.10 | $131.65 (-0.34%) | $132.37 | $131.12 | 1.88 M | $74.38 B |
| 04/19/2024 | $131.37 | $131.21 (-0.12%) | $131.78 | $130.24 | 2.26 M | $74.13 B |
| 04/18/2024 | $131.50 | $130.98 (-0.4%) | $131.50 | $130.18 | 2.01 M | $74.00 B |
| 04/17/2024 | $132.00 | $130.74 (-0.95%) | $132.00 | $130.00 | 2.36 M | $73.87 B |
| 04/16/2024 | $130.60 | $129.90 (-0.54%) | $131.31 | $129.46 | 2.64 M | $73.39 B |
| 04/15/2024 | $134.81 | $130.54 (-3.17%) | $134.85 | $130.16 | 2.26 M | $73.76 B |
| 04/12/2024 | $132.80 | $133.55 (0.56%) | $134.49 | $132.65 | 3.26 M | $75.46 B |
| 04/11/2024 | $132.98 | $133.48 (0.38%) | $134.33 | $132.34 | 2.26 M | $75.42 B |
| 04/10/2024 | $133.48 | $132.94 (-0.4%) | $134.81 | $132.45 | 2.15 M | $75.11 B |
| 04/09/2024 | $137.43 | $135.06 (-1.72%) | $137.75 | $134.54 | 2.14 M | $76.31 B |
| 04/08/2024 | $138.20 | $136.88 (-0.96%) | $138.20 | $136.79 | 1.98 M | $77.34 B |
| 04/05/2024 | $136.74 | $137.87 (0.83%) | $137.98 | $136.06 | 2.33 M | $77.90 B |
| 04/04/2024 | $138.25 | $136.70 (-1.12%) | $138.87 | $136.25 | 2.74 M | $77.24 B |
| 04/03/2024 | $137.33 | $137.39 (0.04%) | $138.16 | $136.66 | 2.43 M | $77.63 B |
| 04/02/2024 | $136.87 | $137.50 (0.46%) | $137.53 | $136.02 | 1.83 M | $77.69 B |
| 04/01/2024 | $137.66 | $137.03 (-0.46%) | $137.98 | $136.23 | 1.64 M | $77.42 B |
