Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $243.04 | $247.45 (1.81%) | $248.20 | $243.04 | 2.85 M | $53.20 B |
| 06/27/2024 | $243.45 | $243.68 (0.09%) | $246.55 | $242.40 | 1.24 M | $52.39 B |
| 06/26/2024 | $240.49 | $243.28 (1.16%) | $245.35 | $240.49 | 1.72 M | $52.31 B |
| 06/25/2024 | $240.89 | $242.53 (0.68%) | $243.07 | $240.12 | 2.76 M | $52.14 B |
| 06/24/2024 | $239.67 | $239.17 (-0.21%) | $241.84 | $239.00 | 2.80 M | $51.42 B |
| 06/21/2024 | $244.30 | $242.31 (-0.81%) | $244.32 | $237.65 | 5.68 M | $52.10 B |
| 06/20/2024 | $243.56 | $243.51 (-0.02%) | $244.61 | $240.90 | 2.76 M | $52.35 B |
| 06/18/2024 | $240.51 | $244.12 (1.5%) | $245.74 | $240.51 | 3.38 M | $52.49 B |
| 06/17/2024 | $235.00 | $240.51 (2.34%) | $242.82 | $230.60 | 5.02 M | $51.71 B |
| 06/14/2024 | $224.39 | $225.87 (0.66%) | $227.08 | $222.37 | 2.56 M | $48.56 B |
| 06/13/2024 | $221.79 | $223.10 (0.59%) | $224.53 | $221.04 | 2.52 M | $47.97 B |
| 06/12/2024 | $219.44 | $223.02 (1.63%) | $223.29 | $214.51 | 4.05 M | $47.95 B |
| 06/11/2024 | $211.00 | $211.50 (0.24%) | $215.29 | $205.86 | 3.71 M | $45.47 B |
| 06/10/2024 | $213.69 | $218.20 (2.11%) | $218.64 | $213.69 | 1.90 M | $46.91 B |
| 06/07/2024 | $215.94 | $216.05 (0.05%) | $216.72 | $215.09 | 2.41 M | $46.45 B |
| 06/06/2024 | $216.99 | $215.87 (-0.52%) | $219.38 | $215.11 | 2.06 M | $46.20 B |
| 06/05/2024 | $213.69 | $216.28 (1.21%) | $218.27 | $212.98 | 2.47 M | $46.28 B |
| 06/04/2024 | $211.00 | $212.00 (0.47%) | $214.07 | $208.84 | 3.18 M | $45.37 B |
| 06/03/2024 | $219.59 | $210.82 (-3.99%) | $222.21 | $208.34 | 8.15 M | $45.12 B |
| 05/31/2024 | $199.17 | $201.60 (1.22%) | $201.82 | $195.32 | 4.17 M | $43.14 B |
| 05/30/2024 | $207.10 | $199.93 (-3.46%) | $207.10 | $199.55 | 4.03 M | $42.79 B |
| 05/29/2024 | $207.66 | $208.51 (0.41%) | $210.12 | $206.72 | 2.97 M | $44.62 B |
| 05/28/2024 | $213.63 | $210.45 (-1.49%) | $213.63 | $209.75 | 1.85 M | $45.04 B |
| 05/24/2024 | $212.30 | $214.89 (1.22%) | $216.52 | $209.00 | 1.50 M | $45.99 B |
| 05/23/2024 | $221.07 | $215.16 (-2.67%) | $221.20 | $214.52 | 1.76 M | $46.04 B |
| 05/22/2024 | $220.51 | $219.96 (-0.25%) | $221.83 | $219.46 | 1.21 M | $47.07 B |
| 05/21/2024 | $219.35 | $220.28 (0.42%) | $220.60 | $218.00 | 898,270 | $47.14 B |
| 05/20/2024 | $221.40 | $221.40 (0%) | $221.98 | $219.84 | 1.05 M | $47.38 B |
| 05/17/2024 | $220.89 | $221.21 (0.14%) | $221.31 | $219.21 | 1.57 M | $47.34 B |
| 05/16/2024 | $219.95 | $220.43 (0.22%) | $221.26 | $218.43 | 1.41 M | $47.17 B |
| 05/15/2024 | $219.13 | $220.24 (0.51%) | $221.65 | $217.72 | 1.25 M | $47.13 B |
| 05/14/2024 | $215.76 | $215.83 (0.03%) | $217.06 | $214.74 | 1.88 M | $46.19 B |
| 05/13/2024 | $219.79 | $216.65 (-1.43%) | $219.98 | $216.13 | 1.47 M | $46.36 B |
| 05/10/2024 | $219.43 | $217.77 (-0.76%) | $220.73 | $216.61 | 1.03 M | $46.60 B |
| 05/09/2024 | $214.80 | $218.63 (1.78%) | $218.73 | $213.66 | 1.49 M | $46.79 B |
| 05/08/2024 | $213.75 | $213.95 (0.09%) | $214.68 | $213.00 | 1.19 M | $45.79 B |
| 05/07/2024 | $216.38 | $214.62 (-0.81%) | $216.74 | $213.45 | 1.86 M | $45.93 B |
| 05/06/2024 | $215.52 | $216.70 (0.55%) | $217.20 | $214.49 | 1.34 M | $46.37 B |
| 05/03/2024 | $214.37 | $215.19 (0.38%) | $217.35 | $214.14 | 1.20 M | $46.05 B |
| 05/02/2024 | $211.85 | $209.95 (-0.9%) | $212.40 | $208.80 | 1.59 M | $44.93 B |
| 05/01/2024 | $211.00 | $210.71 (-0.14%) | $216.00 | $209.08 | 1.69 M | $45.09 B |
| 04/30/2024 | $216.45 | $212.85 (-1.66%) | $217.64 | $212.75 | 1.43 M | $45.55 B |
| 04/29/2024 | $218.38 | $216.78 (-0.73%) | $219.09 | $214.49 | 1.44 M | $46.39 B |
| 04/26/2024 | $215.77 | $217.93 (1%) | $219.36 | $215.50 | 1.28 M | $46.64 B |
| 04/25/2024 | $214.33 | $216.40 (0.97%) | $216.80 | $213.54 | 2.21 M | $46.31 B |
| 04/24/2024 | $217.35 | $215.00 (-1.08%) | $218.62 | $214.15 | 2.63 M | $46.01 B |
| 04/23/2024 | $217.13 | $217.93 (0.37%) | $219.35 | $217.13 | 1.50 M | $46.64 B |
| 04/22/2024 | $218.70 | $217.13 (-0.72%) | $219.27 | $214.33 | 1.78 M | $46.47 B |
| 04/19/2024 | $211.55 | $216.50 (2.34%) | $216.84 | $210.20 | 3.16 M | $46.33 B |
| 04/18/2024 | $214.56 | $210.63 (-1.83%) | $214.76 | $206.23 | 4.61 M | $45.07 B |
| 04/17/2024 | $212.77 | $214.92 (1.01%) | $219.50 | $207.43 | 6.36 M | $45.99 B |
| 04/16/2024 | $230.40 | $228.24 (-0.94%) | $230.43 | $227.57 | 2.12 M | $48.84 B |
| 04/15/2024 | $239.95 | $229.62 (-4.31%) | $239.95 | $228.91 | 1.39 M | $49.14 B |
| 04/12/2024 | $236.58 | $236.98 (0.17%) | $238.00 | $234.05 | 1.62 M | $50.71 B |
| 04/11/2024 | $239.06 | $241.06 (0.84%) | $242.56 | $237.54 | 1.17 M | $51.59 B |
| 04/10/2024 | $243.59 | $239.01 (-1.88%) | $244.20 | $238.10 | 1.29 M | $51.15 B |
| 04/09/2024 | $246.86 | $247.93 (0.43%) | $248.45 | $244.60 | 840,676 | $53.06 B |
| 04/08/2024 | $244.76 | $245.89 (0.46%) | $247.15 | $244.39 | 1.27 M | $52.62 B |
| 04/05/2024 | $246.00 | $244.74 (-0.51%) | $248.28 | $244.07 | 1.33 M | $52.37 B |
| 04/04/2024 | $248.54 | $244.81 (-1.5%) | $252.68 | $243.73 | 1.44 M | $52.39 B |
| 04/03/2024 | $247.59 | $246.38 (-0.49%) | $250.85 | $245.50 | 1.33 M | $52.73 B |
| 04/02/2024 | $249.55 | $248.71 (-0.34%) | $252.76 | $247.19 | 1.69 M | $53.22 B |
| 04/01/2024 | $259.90 | $259.44 (-0.18%) | $260.75 | $256.39 | 791,578 | $55.52 B |
