Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $177.99 | $182.49 (2.53%) | $182.49 | $177.88 | 11.81 M | $946.39 B |
| 07/02/2024 | $171.13 | $175.70 (2.67%) | $176.71 | $171.03 | 10.66 M | $911.18 B |
| 07/01/2024 | $174.24 | $172.33 (-1.1%) | $175.30 | $170.45 | 10.72 M | $893.70 B |
| 06/28/2024 | $172.81 | $173.81 (0.58%) | $176.82 | $172.81 | 11.22 M | $901.38 B |
| 06/27/2024 | $173.79 | $171.63 (-1.24%) | $175.48 | $171.15 | 10.86 M | $890.07 B |
| 06/26/2024 | $172.12 | $172.07 (-0.03%) | $173.69 | $170.20 | 11.90 M | $892.36 B |
| 06/25/2024 | $169.95 | $172.60 (1.56%) | $172.64 | $169.01 | 13.48 M | $895.10 B |
| 06/24/2024 | $170.43 | $167.81 (-1.54%) | $171.42 | $167.12 | 19.74 M | $870.26 B |
| 06/21/2024 | $172.71 | $173.96 (0.72%) | $177.48 | $172.21 | 20.27 M | $902.16 B |
| 06/20/2024 | $182.58 | $175.38 (-3.94%) | $183.17 | $173.50 | 28.40 M | $909.52 B |
| 06/18/2024 | $180.02 | $179.69 (-0.18%) | $184.86 | $178.99 | 27.16 M | $931.87 B |
| 06/17/2024 | $177.84 | $177.24 (-0.34%) | $178.67 | $173.48 | 18.91 M | $919.17 B |
| 06/14/2024 | $172.00 | $172.51 (0.3%) | $173.64 | $170.36 | 9.19 M | $894.64 B |
| 06/13/2024 | $172.95 | $172.91 (-0.02%) | $174.07 | $170.51 | 15.59 M | $896.71 B |
| 06/12/2024 | $173.36 | $172.98 (-0.22%) | $176.06 | $171.54 | 20.31 M | $897.07 B |
| 06/11/2024 | $168.18 | $165.71 (-1.47%) | $168.41 | $163.79 | 11.51 M | $859.37 B |
| 06/10/2024 | $164.00 | $168.16 (2.54%) | $169.84 | $162.42 | 12.44 M | $872.08 B |
| 06/07/2024 | $163.57 | $164.39 (0.5%) | $166.12 | $161.96 | 14.02 M | $852.53 B |
| 06/06/2024 | $164.52 | $162.07 (-1.49%) | $164.70 | $160.36 | 14.82 M | $840.50 B |
| 06/05/2024 | $158.59 | $162.92 (2.73%) | $163.73 | $157.95 | 23.19 M | $844.90 B |
| 06/04/2024 | $153.40 | $152.47 (-0.61%) | $153.79 | $150.99 | 10.07 M | $790.71 B |
| 06/03/2024 | $155.12 | $154.95 (-0.11%) | $157.15 | $152.46 | 12.92 M | $803.57 B |
| 05/31/2024 | $151.48 | $151.04 (-0.29%) | $152.50 | $147.81 | 13.78 M | $783.29 B |
| 05/30/2024 | $153.59 | $152.96 (-0.41%) | $154.05 | $151.89 | 9.71 M | $793.25 B |
| 05/29/2024 | $156.75 | $154.34 (-1.54%) | $156.88 | $153.21 | 15.78 M | $800.41 B |
| 05/28/2024 | $159.68 | $159.41 (-0.17%) | $160.38 | $157.60 | 13.96 M | $826.70 B |
| 05/24/2024 | $157.20 | $160.00 (1.78%) | $160.66 | $156.71 | 11.91 M | $829.76 B |
| 05/23/2024 | $159.18 | $157.09 (-1.31%) | $160.78 | $155.87 | 20.87 M | $814.67 B |
| 05/22/2024 | $155.88 | $156.15 (0.17%) | $157.23 | $154.54 | 13.46 M | $809.79 B |
| 05/21/2024 | $152.30 | $153.67 (0.9%) | $153.99 | $151.95 | 7.92 M | $796.93 B |
| 05/20/2024 | $151.67 | $153.55 (1.24%) | $154.24 | $150.82 | 9.26 M | $796.31 B |
| 05/17/2024 | $154.00 | $151.68 (-1.51%) | $154.00 | $150.84 | 7.71 M | $786.61 B |
| 05/16/2024 | $154.10 | $152.23 (-1.21%) | $155.06 | $152.21 | 13.39 M | $789.46 B |
| 05/15/2024 | $153.36 | $155.58 (1.45%) | $156.00 | $152.73 | 14.03 M | $806.84 B |
| 05/14/2024 | $146.49 | $151.95 (3.73%) | $152.01 | $146.25 | 12.32 M | $788.01 B |
| 05/13/2024 | $148.02 | $146.41 (-1.09%) | $148.44 | $146.30 | 8.28 M | $759.28 B |
| 05/10/2024 | $147.22 | $149.26 (1.39%) | $150.50 | $146.93 | 23.67 M | $774.06 B |
| 05/09/2024 | $142.94 | $142.79 (-0.1%) | $143.35 | $141.13 | 8.01 M | $740.51 B |
| 05/08/2024 | $141.11 | $143.60 (1.76%) | $144.26 | $140.80 | 10.20 M | $744.71 B |
| 05/07/2024 | $141.87 | $141.11 (-0.54%) | $142.29 | $140.51 | 8.68 M | $731.80 B |
| 05/06/2024 | $140.47 | $142.83 (1.68%) | $142.83 | $139.81 | 8.60 M | $740.72 B |
| 05/03/2024 | $138.90 | $141.56 (1.92%) | $142.11 | $138.76 | 13.26 M | $734.13 B |
| 05/02/2024 | $135.60 | $136.23 (0.46%) | $136.74 | $133.22 | 9.26 M | $706.49 B |
| 05/01/2024 | $137.42 | $134.94 (-1.8%) | $139.43 | $133.21 | 12.57 M | $699.80 B |
| 04/30/2024 | $137.94 | $137.34 (-0.43%) | $139.70 | $137.26 | 10.98 M | $712.25 B |
| 04/29/2024 | $138.00 | $138.50 (0.36%) | $138.65 | $135.91 | 10.03 M | $718.26 B |
| 04/26/2024 | $136.81 | $138.30 (1.09%) | $138.74 | $135.95 | 9.45 M | $717.22 B |
| 04/25/2024 | $130.00 | $136.58 (5.06%) | $137.84 | $128.86 | 18.03 M | $708.30 B |
| 04/24/2024 | $136.09 | $132.97 (-2.29%) | $136.29 | $131.54 | 15.56 M | $689.58 B |
| 04/23/2024 | $131.36 | $133.43 (1.58%) | $133.71 | $130.66 | 12.57 M | $691.97 B |
| 04/22/2024 | $126.75 | $129.75 (2.37%) | $130.66 | $125.78 | 18.56 M | $672.88 B |
| 04/19/2024 | $129.37 | $127.70 (-1.29%) | $131.55 | $126.64 | 28.28 M | $662.25 B |
| 04/18/2024 | $132.89 | $132.27 (-0.47%) | $135.13 | $130.30 | 39.31 M | $685.95 B |
| 04/17/2024 | $141.13 | $139.03 (-1.49%) | $142.57 | $137.36 | 18.82 M | $721.01 B |
| 04/16/2024 | $137.89 | $139.80 (1.39%) | $140.54 | $137.06 | 14.22 M | $725.00 B |
| 04/15/2024 | $145.02 | $140.14 (-3.37%) | $145.48 | $139.88 | 13.46 M | $726.77 B |
| 04/12/2024 | $145.00 | $142.52 (-1.71%) | $146.51 | $142.15 | 12.02 M | $739.11 B |
| 04/11/2024 | $147.20 | $147.20 (0%) | $147.56 | $144.13 | 11.82 M | $763.38 B |
| 04/10/2024 | $146.63 | $146.22 (-0.28%) | $148.43 | $145.26 | 18.86 M | $758.30 B |
| 04/09/2024 | $146.26 | $145.40 (-0.59%) | $148.17 | $142.95 | 18.49 M | $754.04 B |
| 04/08/2024 | $145.24 | $142.79 (-1.69%) | $146.00 | $142.76 | 16.31 M | $740.51 B |
| 04/05/2024 | $140.00 | $141.36 (0.97%) | $142.00 | $138.92 | 8.26 M | $733.09 B |
