Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $205.25 | $200.27 (-2.43%) | $207.30 | $199.44 | 10.11 M | $63.49 B |
| 06/27/2024 | $207.59 | $204.78 (-1.35%) | $207.92 | $201.26 | 4.73 M | $64.92 B |
| 06/26/2024 | $220.57 | $210.31 (-4.65%) | $222.20 | $207.45 | 4.24 M | $66.67 B |
| 06/25/2024 | $216.50 | $222.37 (2.71%) | $222.46 | $214.18 | 2.31 M | $70.49 B |
| 06/24/2024 | $218.00 | $216.10 (-0.87%) | $220.85 | $215.35 | 2.47 M | $68.50 B |
| 06/21/2024 | $223.00 | $218.13 (-2.18%) | $224.58 | $215.74 | 5.51 M | $69.15 B |
| 06/20/2024 | $223.82 | $222.31 (-0.67%) | $227.77 | $219.29 | 3.08 M | $70.47 B |
| 06/18/2024 | $212.79 | $220.41 (3.58%) | $221.20 | $209.12 | 2.71 M | $69.87 B |
| 06/17/2024 | $213.87 | $212.02 (-0.87%) | $214.72 | $208.71 | 3.32 M | $67.21 B |
| 06/14/2024 | $218.80 | $214.90 (-1.78%) | $218.87 | $210.96 | 2.37 M | $68.12 B |
| 06/13/2024 | $220.31 | $219.93 (-0.17%) | $220.36 | $214.12 | 2.24 M | $69.72 B |
| 06/12/2024 | $221.27 | $218.13 (-1.42%) | $221.77 | $212.15 | 3.14 M | $69.15 B |
| 06/11/2024 | $211.16 | $218.31 (3.39%) | $219.56 | $210.45 | 3.70 M | $69.20 B |
| 06/10/2024 | $199.53 | $214.63 (7.57%) | $214.77 | $198.13 | 5.72 M | $68.04 B |
| 06/07/2024 | $202.08 | $198.00 (-2.02%) | $204.00 | $197.52 | 4.56 M | $62.77 B |
| 06/06/2024 | $209.50 | $202.60 (-3.29%) | $209.81 | $196.21 | 4.84 M | $64.22 B |
| 06/05/2024 | $204.49 | $209.33 (2.37%) | $212.85 | $204.45 | 4.50 M | $66.36 B |
| 06/04/2024 | $206.99 | $203.14 (-1.86%) | $208.50 | $196.84 | 4.67 M | $64.40 B |
| 06/03/2024 | $215.50 | $208.26 (-3.36%) | $217.20 | $204.05 | 4.92 M | $66.02 B |
| 05/31/2024 | $224.06 | $217.25 (-3.04%) | $224.48 | $208.00 | 5.62 M | $68.87 B |
| 05/30/2024 | $222.33 | $224.96 (1.18%) | $225.29 | $220.00 | 2.04 M | $71.31 B |
| 05/29/2024 | $226.78 | $220.74 (-2.66%) | $228.88 | $218.89 | 3.81 M | $69.97 B |
| 05/28/2024 | $232.74 | $231.27 (-0.63%) | $234.78 | $221.82 | 2.60 M | $73.31 B |
| 05/24/2024 | $223.31 | $230.63 (3.28%) | $236.30 | $221.64 | 2.67 M | $73.11 B |
| 05/23/2024 | $223.78 | $221.16 (-1.17%) | $228.05 | $220.74 | 2.66 M | $70.11 B |
| 05/22/2024 | $222.10 | $220.11 (-0.9%) | $224.41 | $217.86 | 1.57 M | $69.77 B |
| 05/21/2024 | $215.93 | $222.59 (3.08%) | $222.67 | $215.50 | 1.88 M | $70.56 B |
| 05/20/2024 | $213.95 | $215.07 (0.52%) | $215.24 | $211.15 | 2.33 M | $68.18 B |
| 05/17/2024 | $216.36 | $213.11 (-1.5%) | $217.71 | $209.91 | 3.06 M | $67.56 B |
| 05/16/2024 | $223.73 | $216.34 (-3.3%) | $224.80 | $216.24 | 3.54 M | $68.58 B |
| 05/15/2024 | $220.14 | $223.31 (1.44%) | $224.72 | $219.76 | 2.68 M | $70.79 B |
| 05/14/2024 | $214.57 | $217.74 (1.48%) | $217.91 | $210.77 | 1.95 M | $69.02 B |
| 05/13/2024 | $217.00 | $213.59 (-1.57%) | $218.68 | $212.59 | 1.92 M | $67.71 B |
| 05/10/2024 | $220.52 | $214.93 (-2.53%) | $220.52 | $211.86 | 2.74 M | $68.13 B |
| 05/09/2024 | $205.43 | $215.91 (5.1%) | $215.95 | $203.00 | 4.31 M | $68.44 B |
| 05/08/2024 | $198.54 | $208.00 (4.76%) | $208.27 | $198.11 | 3.99 M | $65.94 B |
| 05/07/2024 | $198.70 | $200.56 (0.94%) | $205.08 | $197.35 | 2.80 M | $63.58 B |
| 05/06/2024 | $197.75 | $197.70 (-0.03%) | $198.91 | $194.12 | 2.71 M | $62.67 B |
| 05/03/2024 | $189.33 | $194.86 (2.92%) | $197.27 | $188.00 | 3.48 M | $62.36 B |
| 05/02/2024 | $185.00 | $186.18 (0.64%) | $187.18 | $183.60 | 3.07 M | $59.58 B |
| 05/01/2024 | $186.25 | $184.56 (-0.91%) | $188.21 | $183.92 | 2.72 M | $59.06 B |
| 04/30/2024 | $188.61 | $185.94 (-1.42%) | $189.40 | $185.71 | 2.17 M | $59.50 B |
| 04/29/2024 | $188.43 | $188.61 (0.1%) | $190.42 | $186.14 | 2.21 M | $60.36 B |
| 04/26/2024 | $186.92 | $188.37 (0.78%) | $189.38 | $185.63 | 1.83 M | $60.28 B |
| 04/25/2024 | $185.60 | $188.01 (1.3%) | $190.53 | $185.41 | 2.91 M | $60.16 B |
| 04/24/2024 | $186.73 | $186.16 (-0.31%) | $194.37 | $183.65 | 2.27 M | $59.57 B |
| 04/23/2024 | $183.97 | $188.25 (2.33%) | $189.75 | $183.97 | 2.39 M | $60.24 B |
| 04/22/2024 | $181.60 | $183.22 (0.89%) | $183.85 | $178.21 | 2.33 M | $58.63 B |
| 04/19/2024 | $183.30 | $180.90 (-1.31%) | $185.96 | $177.65 | 3.44 M | $57.89 B |
| 04/18/2024 | $186.13 | $183.86 (-1.22%) | $188.27 | $183.09 | 1.65 M | $58.84 B |
| 04/17/2024 | $187.92 | $185.40 (-1.34%) | $189.04 | $182.63 | 3.28 M | $59.33 B |
| 04/16/2024 | $185.03 | $186.65 (0.88%) | $188.28 | $183.11 | 2.98 M | $59.73 B |
| 04/15/2024 | $194.09 | $185.40 (-4.48%) | $196.00 | $184.78 | 2.53 M | $59.33 B |
| 04/12/2024 | $191.96 | $191.67 (-0.15%) | $193.25 | $190.35 | 1.80 M | $61.33 B |
| 04/11/2024 | $191.57 | $192.88 (0.68%) | $194.28 | $190.00 | 2.27 M | $61.72 B |
| 04/10/2024 | $183.50 | $191.08 (4.13%) | $193.83 | $182.50 | 3.86 M | $61.15 B |
| 04/09/2024 | $192.60 | $188.10 (-2.34%) | $194.84 | $185.05 | 1.96 M | $60.19 B |
| 04/08/2024 | $194.87 | $191.98 (-1.48%) | $197.64 | $188.11 | 1.66 M | $61.43 B |
| 04/05/2024 | $182.32 | $193.08 (5.9%) | $194.85 | $181.42 | 4.33 M | $61.79 B |
| 04/04/2024 | $193.44 | $183.11 (-5.34%) | $195.50 | $182.96 | 3.75 M | $58.60 B |
| 04/03/2024 | $188.48 | $190.26 (0.94%) | $193.21 | $186.87 | 2.56 M | $60.88 B |
| 04/02/2024 | $184.69 | $188.13 (1.86%) | $188.37 | $184.12 | 1.88 M | $60.20 B |
| 04/01/2024 | $186.03 | $185.98 (-0.03%) | $188.81 | $183.40 | 1.98 M | $59.51 B |
