Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $228.67 | $230.02 (0.59%) | $230.99 | $227.04 | 1.42 M | $114.12 B |
| 07/02/2024 | $224.56 | $228.24 (1.64%) | $228.37 | $224.56 | 2.42 M | $113.24 B |
| 07/01/2024 | $226.70 | $225.18 (-0.67%) | $226.95 | $223.92 | 2.31 M | $111.72 B |
| 06/28/2024 | $228.15 | $228.26 (0.05%) | $232.07 | $226.86 | 3.63 M | $113.16 B |
| 06/27/2024 | $227.00 | $226.68 (-0.14%) | $228.44 | $225.98 | 2.16 M | $112.46 B |
| 06/26/2024 | $229.32 | $227.84 (-0.65%) | $229.99 | $226.57 | 2.51 M | $112.96 B |
| 06/25/2024 | $231.08 | $230.34 (-0.32%) | $231.08 | $225.84 | 2.02 M | $114.28 B |
| 06/24/2024 | $231.05 | $228.46 (-1.12%) | $231.94 | $228.10 | 2.41 M | $113.35 B |
| 06/21/2024 | $231.54 | $231.05 (-0.21%) | $231.88 | $229.07 | 7.37 M | $114.55 B |
| 06/20/2024 | $232.43 | $229.51 (-1.26%) | $232.67 | $228.81 | 4.56 M | $113.87 B |
| 06/18/2024 | $231.74 | $235.38 (1.57%) | $236.43 | $231.28 | 2.46 M | $116.69 B |
| 06/17/2024 | $230.54 | $232.39 (0.8%) | $232.50 | $227.94 | 2.41 M | $115.21 B |
| 06/14/2024 | $230.10 | $231.19 (0.47%) | $232.57 | $229.45 | 2.25 M | $114.62 B |
| 06/13/2024 | $232.55 | $234.03 (0.64%) | $236.25 | $232.49 | 2.67 M | $116.02 B |
| 06/12/2024 | $239.03 | $238.44 (-0.25%) | $240.58 | $236.44 | 2.51 M | $118.30 B |
| 06/11/2024 | $233.65 | $236.30 (1.13%) | $236.51 | $233.13 | 3.10 M | $117.15 B |
| 06/10/2024 | $232.29 | $235.37 (1.33%) | $235.98 | $231.19 | 2.77 M | $116.77 B |
| 06/07/2024 | $236.05 | $234.77 (-0.54%) | $237.61 | $233.27 | 2.21 M | $116.48 B |
| 06/06/2024 | $234.52 | $237.41 (1.23%) | $238.38 | $233.29 | 2.76 M | $117.70 B |
| 06/05/2024 | $232.00 | $235.68 (1.59%) | $235.97 | $231.22 | 4.02 M | $116.84 B |
| 06/04/2024 | $231.86 | $230.63 (-0.53%) | $232.18 | $228.95 | 2.62 M | $114.42 B |
| 06/03/2024 | $235.09 | $232.21 (-1.23%) | $236.29 | $228.51 | 3.09 M | $115.12 B |
| 05/31/2024 | $230.10 | $234.49 (1.91%) | $234.73 | $227.65 | 6.46 M | $116.34 B |
| 05/30/2024 | $228.68 | $230.00 (0.58%) | $230.69 | $228.01 | 2.89 M | $114.11 B |
| 05/29/2024 | $229.74 | $228.15 (-0.69%) | $231.63 | $227.83 | 3.00 M | $113.11 B |
| 05/28/2024 | $230.44 | $233.44 (1.3%) | $234.29 | $230.44 | 2.67 M | $115.82 B |
| 05/24/2024 | $236.33 | $232.51 (-1.62%) | $238.32 | $232.20 | 4.54 M | $115.27 B |
| 05/23/2024 | $240.88 | $234.56 (-2.62%) | $241.88 | $232.00 | 5.58 M | $116.29 B |
| 05/22/2024 | $227.79 | $240.16 (5.43%) | $240.37 | $224.75 | 9.45 M | $119.15 B |
| 05/21/2024 | $215.20 | $216.64 (0.67%) | $217.08 | $214.55 | 3.43 M | $107.48 B |
| 05/20/2024 | $214.96 | $217.48 (1.17%) | $218.70 | $213.94 | 2.65 M | $107.90 B |
| 05/17/2024 | $214.51 | $214.08 (-0.2%) | $215.63 | $212.97 | 2.37 M | $106.13 B |
| 05/16/2024 | $216.00 | $214.12 (-0.87%) | $216.00 | $213.66 | 2.82 M | $106.15 B |
| 05/15/2024 | $214.43 | $215.75 (0.62%) | $215.90 | $212.71 | 3.80 M | $106.96 B |
| 05/14/2024 | $209.00 | $211.94 (1.41%) | $212.42 | $206.71 | 2.68 M | $105.07 B |
| 05/13/2024 | $208.83 | $208.38 (-0.22%) | $209.75 | $208.05 | 2.31 M | $103.31 B |
| 05/10/2024 | $205.95 | $207.19 (0.6%) | $207.76 | $205.24 | 2.62 M | $102.72 B |
| 05/09/2024 | $204.48 | $204.79 (0.15%) | $205.46 | $203.70 | 2.94 M | $101.53 B |
| 05/08/2024 | $202.39 | $204.86 (1.22%) | $205.00 | $201.81 | 2.46 M | $101.56 B |
| 05/07/2024 | $204.50 | $203.57 (-0.45%) | $205.77 | $203.53 | 3.28 M | $100.92 B |
| 05/06/2024 | $200.17 | $203.32 (1.57%) | $203.43 | $200.00 | 2.17 M | $100.80 B |
| 05/03/2024 | $199.04 | $199.63 (0.3%) | $201.83 | $199.04 | 2.37 M | $98.97 B |
| 05/02/2024 | $196.10 | $196.49 (0.2%) | $197.32 | $191.59 | 2.73 M | $97.41 B |
| 05/01/2024 | $197.06 | $193.89 (-1.61%) | $199.52 | $193.85 | 3.55 M | $96.12 B |
| 04/30/2024 | $203.63 | $200.61 (-1.48%) | $204.20 | $200.50 | 2.67 M | $99.46 B |
| 04/29/2024 | $200.81 | $203.90 (1.54%) | $203.98 | $200.64 | 2.29 M | $101.09 B |
| 04/26/2024 | $197.06 | $201.97 (2.49%) | $202.60 | $196.97 | 3.14 M | $100.13 B |
| 04/25/2024 | $197.86 | $197.94 (0.04%) | $199.10 | $195.10 | 3.30 M | $98.13 B |
| 04/24/2024 | $200.03 | $196.50 (-1.76%) | $201.68 | $195.03 | 6.53 M | $97.42 B |
| 04/23/2024 | $187.00 | $189.93 (1.57%) | $190.86 | $186.43 | 4.18 M | $94.16 B |
| 04/22/2024 | $184.44 | $186.31 (1.01%) | $188.31 | $183.19 | 3.56 M | $92.37 B |
| 04/19/2024 | $187.09 | $183.36 (-1.99%) | $187.93 | $182.57 | 4.08 M | $90.90 B |
| 04/18/2024 | $188.32 | $187.58 (-0.39%) | $190.20 | $186.60 | 2.75 M | $93.00 B |
| 04/17/2024 | $192.42 | $189.43 (-1.55%) | $192.83 | $189.20 | 2.76 M | $93.91 B |
| 04/16/2024 | $192.75 | $191.23 (-0.79%) | $194.04 | $190.47 | 2.27 M | $94.81 B |
| 04/15/2024 | $194.95 | $190.29 (-2.39%) | $195.88 | $189.23 | 2.56 M | $94.34 B |
| 04/12/2024 | $195.03 | $192.27 (-1.42%) | $196.66 | $192.08 | 3.34 M | $95.32 B |
| 04/11/2024 | $197.96 | $198.64 (0.34%) | $199.09 | $194.24 | 3.43 M | $98.48 B |
| 04/10/2024 | $200.38 | $196.33 (-2.02%) | $200.75 | $195.40 | 4.52 M | $97.33 B |
| 04/09/2024 | $198.51 | $204.12 (2.83%) | $204.20 | $197.92 | 4.60 M | $101.20 B |
| 04/08/2024 | $194.63 | $196.69 (1.06%) | $196.98 | $194.03 | 2.46 M | $97.51 B |
| 04/05/2024 | $192.63 | $194.76 (1.11%) | $195.66 | $191.17 | 2.09 M | $96.56 B |
