Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $149.00 | $149.87 (0.58%) | $150.85 | $148.89 | 3.05 M | $41.02 B |
| 06/27/2024 | $148.90 | $149.12 (0.15%) | $149.57 | $147.72 | 1.80 M | $40.81 B |
| 06/26/2024 | $148.68 | $148.94 (0.17%) | $149.98 | $147.91 | 2.35 M | $40.77 B |
| 06/25/2024 | $149.95 | $149.18 (-0.51%) | $150.08 | $146.95 | 2.71 M | $40.83 B |
| 06/24/2024 | $151.01 | $150.66 (-0.23%) | $152.33 | $149.32 | 2.24 M | $41.24 B |
| 06/21/2024 | $150.21 | $151.55 (0.89%) | $151.89 | $147.92 | 3.88 M | $41.48 B |
| 06/20/2024 | $147.47 | $149.31 (1.25%) | $151.66 | $147.08 | 2.84 M | $40.87 B |
| 06/18/2024 | $150.69 | $148.72 (-1.31%) | $154.04 | $148.13 | 5.99 M | $40.71 B |
| 06/17/2024 | $154.93 | $156.51 (1.02%) | $157.42 | $153.50 | 4.69 M | $42.84 B |
| 06/14/2024 | $153.23 | $155.10 (1.22%) | $155.31 | $150.69 | 3.12 M | $42.45 B |
| 06/13/2024 | $154.76 | $155.04 (0.18%) | $156.45 | $153.42 | 2.08 M | $42.94 B |
| 06/12/2024 | $158.27 | $155.00 (-2.07%) | $161.34 | $154.38 | 3.16 M | $42.93 B |
| 06/11/2024 | $154.34 | $152.23 (-1.37%) | $154.34 | $151.79 | 2.04 M | $42.16 B |
| 06/10/2024 | $152.88 | $155.42 (1.66%) | $155.89 | $152.21 | 1.56 M | $43.04 B |
| 06/07/2024 | $152.76 | $154.02 (0.82%) | $156.35 | $152.00 | 2.20 M | $42.66 B |
| 06/06/2024 | $159.17 | $156.12 (-1.92%) | $159.30 | $155.89 | 1.39 M | $43.24 B |
| 06/05/2024 | $158.56 | $159.37 (0.51%) | $159.40 | $155.87 | 1.55 M | $44.14 B |
| 06/04/2024 | $159.60 | $157.71 (-1.18%) | $159.75 | $157.08 | 1.85 M | $43.68 B |
| 06/03/2024 | $160.49 | $160.71 (0.14%) | $161.30 | $159.07 | 1.61 M | $44.51 B |
| 05/31/2024 | $157.93 | $160.35 (1.53%) | $160.41 | $156.91 | 5.77 M | $44.41 B |
| 05/30/2024 | $154.50 | $157.03 (1.64%) | $157.24 | $154.50 | 1.65 M | $43.49 B |
| 05/29/2024 | $152.94 | $154.06 (0.73%) | $154.17 | $151.90 | 1.78 M | $42.67 B |
| 05/28/2024 | $156.75 | $154.95 (-1.15%) | $157.97 | $154.16 | 1.39 M | $42.91 B |
| 05/24/2024 | $155.98 | $156.38 (0.26%) | $156.75 | $154.74 | 1.20 M | $43.31 B |
| 05/23/2024 | $157.16 | $154.52 (-1.68%) | $157.16 | $153.46 | 1.67 M | $42.79 B |
| 05/22/2024 | $160.20 | $155.88 (-2.7%) | $161.78 | $155.38 | 2.58 M | $43.17 B |
| 05/21/2024 | $163.53 | $162.71 (-0.5%) | $163.58 | $161.76 | 1.12 M | $45.06 B |
| 05/20/2024 | $166.01 | $163.67 (-1.41%) | $166.41 | $163.46 | 943,459 | $45.33 B |
| 05/17/2024 | $165.66 | $165.88 (0.13%) | $166.33 | $164.37 | 1.12 M | $45.94 B |
| 05/16/2024 | $169.84 | $165.20 (-2.73%) | $170.00 | $165.02 | 2.07 M | $45.75 B |
| 05/15/2024 | $165.78 | $170.85 (3.06%) | $171.27 | $165.67 | 2.44 M | $47.32 B |
| 05/14/2024 | $163.10 | $162.33 (-0.47%) | $163.23 | $161.00 | 1.21 M | $44.96 B |
| 05/13/2024 | $163.89 | $162.01 (-1.15%) | $164.32 | $161.93 | 1.15 M | $44.87 B |
| 05/10/2024 | $160.89 | $162.93 (1.27%) | $163.72 | $160.59 | 1.39 M | $45.12 B |
| 05/09/2024 | $158.70 | $160.89 (1.38%) | $161.03 | $158.37 | 1.12 M | $44.56 B |
| 05/08/2024 | $159.38 | $158.47 (-0.57%) | $160.61 | $158.15 | 1.38 M | $43.89 B |
| 05/07/2024 | $161.91 | $161.10 (-0.5%) | $162.79 | $161.00 | 1.32 M | $44.62 B |
| 05/06/2024 | $159.94 | $161.03 (0.68%) | $161.10 | $159.21 | 1.16 M | $44.60 B |
| 05/03/2024 | $160.14 | $158.10 (-1.27%) | $163.12 | $157.85 | 1.68 M | $43.79 B |
| 05/02/2024 | $153.56 | $155.21 (1.07%) | $155.46 | $151.37 | 1.02 M | $42.98 B |
| 05/01/2024 | $151.47 | $152.47 (0.66%) | $156.44 | $150.49 | 1.83 M | $42.23 B |
| 04/30/2024 | $153.32 | $151.62 (-1.11%) | $154.95 | $151.56 | 1.28 M | $41.99 B |
| 04/29/2024 | $155.30 | $155.47 (0.11%) | $156.47 | $154.16 | 1.95 M | $43.06 B |
| 04/26/2024 | $153.89 | $154.29 (0.26%) | $156.92 | $153.52 | 1.35 M | $42.73 B |
| 04/25/2024 | $150.34 | $152.79 (1.63%) | $153.30 | $148.81 | 2.16 M | $42.31 B |
| 04/24/2024 | $155.16 | $154.12 (-0.67%) | $158.24 | $152.79 | 1.48 M | $42.68 B |
| 04/23/2024 | $152.44 | $155.70 (2.14%) | $156.65 | $150.81 | 2.09 M | $43.12 B |
| 04/22/2024 | $151.25 | $151.57 (0.21%) | $153.01 | $149.20 | 1.57 M | $41.98 B |
| 04/19/2024 | $152.75 | $150.19 (-1.68%) | $153.76 | $149.14 | 2.45 M | $41.59 B |
| 04/18/2024 | $156.30 | $152.49 (-2.44%) | $157.16 | $152.43 | 2.79 M | $42.23 B |
| 04/17/2024 | $153.78 | $151.88 (-1.24%) | $154.61 | $151.35 | 1.47 M | $42.06 B |
| 04/16/2024 | $153.89 | $152.58 (-0.85%) | $154.15 | $150.43 | 3.17 M | $42.26 B |
| 04/15/2024 | $159.70 | $156.12 (-2.24%) | $160.62 | $155.45 | 2.31 M | $43.24 B |
| 04/12/2024 | $158.77 | $159.90 (0.71%) | $159.95 | $157.45 | 2.35 M | $44.28 B |
| 04/11/2024 | $157.46 | $159.46 (1.27%) | $160.66 | $156.54 | 2.04 M | $44.16 B |
| 04/10/2024 | $159.50 | $156.43 (-1.92%) | $161.19 | $156.11 | 3.38 M | $43.32 B |
| 04/09/2024 | $166.99 | $165.99 (-0.6%) | $167.17 | $163.35 | 1.43 M | $45.97 B |
| 04/08/2024 | $166.30 | $165.01 (-0.78%) | $166.85 | $163.97 | 1.90 M | $45.70 B |
| 04/05/2024 | $163.00 | $166.22 (1.98%) | $166.50 | $162.87 | 2.25 M | $46.03 B |
| 04/04/2024 | $168.15 | $163.64 (-2.68%) | $168.99 | $163.17 | 2.32 M | $45.32 B |
| 04/03/2024 | $161.09 | $166.09 (3.1%) | $166.20 | $161.09 | 2.16 M | $46.00 B |
| 04/02/2024 | $163.29 | $162.47 (-0.5%) | $163.29 | $160.27 | 2.52 M | $45.00 B |
| 04/01/2024 | $171.80 | $167.81 (-2.32%) | $172.34 | $167.37 | 1.66 M | $46.47 B |
