Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $196.40 | $196.00 (-0.21%) | $197.19 | $195.47 | 1.05 M | $70.23 B |
| 07/05/2024 | $196.53 | $196.40 (-0.07%) | $196.78 | $195.28 | 3.46 M | $70.56 B |
| 07/03/2024 | $196.10 | $196.06 (-0.02%) | $197.91 | $195.84 | 2.24 M | $70.44 B |
| 07/02/2024 | $196.56 | $197.08 (0.26%) | $198.32 | $195.99 | 4.67 M | $70.80 B |
| 07/01/2024 | $197.62 | $195.50 (-1.07%) | $197.83 | $195.09 | 2.09 M | $70.23 B |
| 06/28/2024 | $195.41 | $196.60 (0.61%) | $197.11 | $195.01 | 6.62 M | $70.63 B |
| 06/27/2024 | $195.74 | $195.53 (-0.11%) | $196.30 | $194.64 | 2.82 M | $70.25 B |
| 06/26/2024 | $193.00 | $195.20 (1.14%) | $195.83 | $192.11 | 2.70 M | $70.13 B |
| 06/25/2024 | $195.08 | $194.10 (-0.5%) | $196.09 | $193.66 | 2.02 M | $69.73 B |
| 06/24/2024 | $195.62 | $195.08 (-0.28%) | $197.43 | $194.91 | 1.66 M | $70.08 B |
| 06/21/2024 | $196.28 | $194.48 (-0.92%) | $196.75 | $193.96 | 5.76 M | $69.87 B |
| 06/20/2024 | $196.87 | $198.49 (0.82%) | $198.89 | $195.00 | 2.17 M | $71.31 B |
| 06/18/2024 | $197.79 | $196.53 (-0.64%) | $197.79 | $190.70 | 2.23 M | $70.60 B |
| 06/17/2024 | $196.39 | $196.59 (0.1%) | $197.68 | $195.33 | 1.79 M | $70.63 B |
| 06/14/2024 | $194.63 | $197.13 (1.28%) | $197.23 | $194.32 | 1.67 M | $70.82 B |
| 06/13/2024 | $194.85 | $195.64 (0.41%) | $196.88 | $194.60 | 1.80 M | $70.29 B |
| 06/12/2024 | $201.50 | $195.73 (-2.86%) | $201.50 | $195.38 | 2.02 M | $70.32 B |
| 06/11/2024 | $198.45 | $198.70 (0.13%) | $200.14 | $197.47 | 1.67 M | $71.38 B |
| 06/10/2024 | $198.92 | $198.50 (-0.21%) | $199.87 | $197.19 | 2.02 M | $71.31 B |
| 06/07/2024 | $201.36 | $199.36 (-0.99%) | $201.79 | $199.29 | 1.89 M | $71.62 B |
| 06/06/2024 | $200.98 | $201.49 (0.25%) | $202.84 | $200.63 | 1.42 M | $72.39 B |
| 06/05/2024 | $203.78 | $200.49 (-1.61%) | $204.79 | $200.25 | 2.41 M | $72.03 B |
| 06/04/2024 | $201.83 | $203.78 (0.97%) | $204.66 | $201.46 | 2.12 M | $73.21 B |
| 06/03/2024 | $203.20 | $201.75 (-0.71%) | $204.22 | $200.23 | 2.04 M | $72.48 B |
| 05/31/2024 | $205.16 | $202.98 (-1.06%) | $205.16 | $202.48 | 5.08 M | $72.92 B |
| 05/30/2024 | $206.43 | $204.90 (-0.74%) | $207.30 | $204.84 | 1.43 M | $73.61 B |
| 05/29/2024 | $207.99 | $205.89 (-1.01%) | $208.57 | $205.69 | 2.12 M | $73.97 B |
| 05/28/2024 | $212.95 | $208.50 (-2.09%) | $213.75 | $207.37 | 2.88 M | $74.91 B |
| 05/24/2024 | $212.97 | $214.92 (0.92%) | $214.95 | $212.76 | 1.14 M | $77.21 B |
| 05/23/2024 | $211.36 | $212.07 (0.34%) | $212.75 | $210.16 | 1.68 M | $76.19 B |
| 05/22/2024 | $208.87 | $211.48 (1.25%) | $211.88 | $208.31 | 1.33 M | $75.98 B |
| 05/21/2024 | $212.00 | $210.35 (-0.78%) | $212.35 | $210.13 | 1.45 M | $75.57 B |
| 05/20/2024 | $213.14 | $211.27 (-0.88%) | $213.57 | $211.17 | 1.24 M | $75.90 B |
| 05/17/2024 | $214.32 | $213.14 (-0.55%) | $214.82 | $212.30 | 1.47 M | $76.57 B |
| 05/16/2024 | $208.26 | $212.73 (2.15%) | $213.33 | $208.04 | 1.25 M | $76.42 B |
| 05/15/2024 | $210.01 | $208.26 (-0.83%) | $211.41 | $207.93 | 1.77 M | $74.82 B |
| 05/14/2024 | $209.13 | $210.80 (0.8%) | $210.99 | $207.00 | 1.70 M | $75.73 B |
| 05/13/2024 | $208.59 | $209.92 (0.64%) | $211.51 | $208.54 | 1.56 M | $75.42 B |
| 05/10/2024 | $213.53 | $208.46 (-2.37%) | $213.71 | $207.85 | 1.84 M | $74.89 B |
| 05/09/2024 | $211.84 | $213.61 (0.84%) | $213.72 | $211.00 | 1.98 M | $76.74 B |
| 05/08/2024 | $208.10 | $211.84 (1.8%) | $211.87 | $206.74 | 1.71 M | $76.11 B |
| 05/07/2024 | $208.17 | $208.34 (0.08%) | $208.90 | $204.00 | 2.14 M | $74.85 B |
| 05/06/2024 | $208.56 | $208.00 (-0.27%) | $208.96 | $205.99 | 1.72 M | $74.73 B |
| 05/03/2024 | $205.86 | $207.65 (0.87%) | $207.92 | $202.78 | 2.07 M | $74.60 B |
| 05/02/2024 | $209.37 | $207.48 (-0.9%) | $209.74 | $206.85 | 1.92 M | $74.54 B |
| 05/01/2024 | $209.05 | $208.07 (-0.47%) | $210.51 | $207.55 | 1.87 M | $74.75 B |
| 04/30/2024 | $209.11 | $209.64 (0.25%) | $210.14 | $207.69 | 1.39 M | $75.31 B |
| 04/29/2024 | $209.69 | $209.62 (-0.03%) | $213.14 | $209.20 | 1.32 M | $75.31 B |
| 04/26/2024 | $211.92 | $210.94 (-0.46%) | $212.40 | $209.64 | 1.35 M | $75.78 B |
| 04/25/2024 | $212.35 | $212.54 (0.09%) | $216.52 | $211.19 | 2.05 M | $76.36 B |
| 04/24/2024 | $215.63 | $212.59 (-1.41%) | $216.63 | $209.07 | 2.64 M | $76.37 B |
| 04/23/2024 | $215.01 | $216.77 (0.82%) | $217.45 | $214.14 | 2.05 M | $77.88 B |
| 04/22/2024 | $213.30 | $215.48 (1.02%) | $216.71 | $212.88 | 1.74 M | $77.41 B |
| 04/19/2024 | $211.28 | $213.04 (0.83%) | $214.50 | $210.27 | 2.56 M | $76.54 B |
| 04/18/2024 | $210.15 | $209.65 (-0.24%) | $210.36 | $207.77 | 1.26 M | $75.32 B |
| 04/17/2024 | $208.06 | $208.42 (0.17%) | $209.13 | $206.21 | 1.85 M | $74.88 B |
| 04/16/2024 | $207.35 | $206.48 (-0.42%) | $208.75 | $206.15 | 1.15 M | $74.18 B |
| 04/15/2024 | $211.04 | $206.23 (-2.28%) | $212.10 | $206.08 | 1.98 M | $74.09 B |
| 04/12/2024 | $212.40 | $209.50 (-1.37%) | $212.84 | $209.29 | 1.58 M | $75.26 B |
| 04/11/2024 | $211.61 | $212.77 (0.55%) | $213.87 | $210.44 | 1.65 M | $76.44 B |
| 04/10/2024 | $210.41 | $212.00 (0.76%) | $213.37 | $209.63 | 2.13 M | $76.16 B |
| 04/09/2024 | $213.77 | $209.78 (-1.87%) | $214.48 | $208.47 | 1.63 M | $75.37 B |
| 04/08/2024 | $211.04 | $212.75 (0.81%) | $214.13 | $210.17 | 2.01 M | $76.43 B |
