Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $224.75 | $222.71 (-0.91%) | $226.18 | $217.26 | 3.54 M | $23.81 B |
| 06/28/2024 | $248.73 | $225.46 (-9.36%) | $248.73 | $225.12 | 6.09 M | $24.10 B |
| 06/27/2024 | $245.90 | $249.92 (1.63%) | $251.64 | $243.43 | 1.92 M | $26.72 B |
| 06/26/2024 | $256.43 | $247.93 (-3.31%) | $256.43 | $243.29 | 2.81 M | $26.51 B |
| 06/25/2024 | $259.82 | $256.74 (-1.19%) | $261.00 | $255.09 | 1.44 M | $27.45 B |
| 06/24/2024 | $256.65 | $261.28 (1.8%) | $268.12 | $254.51 | 2.52 M | $27.93 B |
| 06/21/2024 | $259.32 | $258.87 (-0.17%) | $266.56 | $256.01 | 3.99 M | $27.68 B |
| 06/20/2024 | $260.00 | $260.07 (0.03%) | $262.87 | $253.61 | 2.81 M | $27.80 B |
| 06/18/2024 | $255.29 | $262.37 (2.77%) | $263.70 | $253.57 | 2.96 M | $28.05 B |
| 06/17/2024 | $273.21 | $261.33 (-4.35%) | $274.08 | $254.24 | 5.10 M | $27.94 B |
| 06/14/2024 | $288.18 | $273.61 (-5.06%) | $290.90 | $272.81 | 3.17 M | $29.25 B |
| 06/13/2024 | $300.24 | $291.56 (-2.89%) | $304.52 | $287.02 | 2.57 M | $31.17 B |
| 06/12/2024 | $300.50 | $300.71 (0.07%) | $306.77 | $296.40 | 3.73 M | $32.15 B |
| 06/11/2024 | $279.89 | $294.53 (5.23%) | $294.58 | $275.42 | 4.10 M | $31.49 B |
| 06/10/2024 | $265.91 | $279.80 (5.22%) | $283.96 | $263.07 | 3.46 M | $29.91 B |
| 06/07/2024 | $266.85 | $267.34 (0.18%) | $279.95 | $265.09 | 2.56 M | $28.58 B |
| 06/06/2024 | $270.00 | $273.45 (1.28%) | $278.50 | $267.36 | 2.15 M | $29.23 B |
| 06/05/2024 | $268.17 | $273.06 (1.82%) | $285.52 | $266.54 | 2.91 M | $29.19 B |
| 06/04/2024 | $274.05 | $266.17 (-2.88%) | $278.10 | $265.43 | 2.29 M | $28.46 B |
| 06/03/2024 | $273.26 | $272.72 (-0.2%) | $283.50 | $271.41 | 3.28 M | $29.16 B |
| 05/31/2024 | $279.36 | $271.76 (-2.72%) | $281.00 | $261.21 | 5.15 M | $29.05 B |
| 05/30/2024 | $272.92 | $276.78 (1.41%) | $278.47 | $268.11 | 3.48 M | $29.59 B |
| 05/29/2024 | $274.38 | $278.19 (1.39%) | $286.60 | $272.13 | 4.38 M | $29.74 B |
| 05/28/2024 | $276.76 | $280.16 (1.23%) | $283.63 | $271.50 | 4.70 M | $29.95 B |
| 05/24/2024 | $253.88 | $276.74 (9%) | $278.80 | $251.00 | 8.77 M | $29.59 B |
| 05/23/2024 | $245.00 | $249.81 (1.96%) | $251.98 | $237.56 | 4.87 M | $26.71 B |
| 05/22/2024 | $213.33 | $251.75 (18.01%) | $253.99 | $213.19 | 14.39 M | $26.91 B |
| 05/21/2024 | $197.71 | $212.11 (7.28%) | $212.37 | $197.64 | 3.92 M | $22.68 B |
| 05/20/2024 | $198.73 | $196.34 (-1.2%) | $199.15 | $194.50 | 1.40 M | $20.99 B |
| 05/17/2024 | $194.08 | $197.59 (1.81%) | $199.01 | $193.69 | 1.72 M | $21.12 B |
| 05/16/2024 | $193.09 | $194.62 (0.79%) | $196.10 | $191.90 | 1.55 M | $20.81 B |
| 05/15/2024 | $192.08 | $191.93 (-0.08%) | $196.00 | $186.06 | 2.38 M | $20.52 B |
| 05/14/2024 | $194.34 | $186.97 (-3.79%) | $196.41 | $183.35 | 2.39 M | $19.99 B |
| 05/13/2024 | $192.50 | $189.54 (-1.54%) | $194.29 | $188.37 | 2.00 M | $20.26 B |
| 05/10/2024 | $197.00 | $191.05 (-3.02%) | $199.10 | $190.92 | 1.78 M | $20.43 B |
| 05/09/2024 | $190.87 | $193.61 (1.44%) | $193.85 | $188.73 | 1.23 M | $20.70 B |
| 05/08/2024 | $192.00 | $190.72 (-0.67%) | $193.84 | $190.35 | 1.57 M | $20.39 B |
| 05/07/2024 | $194.20 | $194.67 (0.24%) | $197.67 | $191.51 | 1.75 M | $20.81 B |
| 05/06/2024 | $192.97 | $193.81 (0.44%) | $198.05 | $192.13 | 1.77 M | $20.72 B |
| 05/03/2024 | $185.00 | $191.55 (3.54%) | $193.51 | $185.00 | 3.01 M | $20.48 B |
| 05/02/2024 | $178.54 | $180.51 (1.1%) | $181.40 | $172.09 | 3.45 M | $19.30 B |
| 05/01/2024 | $176.61 | $177.58 (0.55%) | $183.69 | $175.07 | 2.48 M | $18.99 B |
| 04/30/2024 | $178.35 | $176.30 (-1.15%) | $180.22 | $176.23 | 1.30 M | $18.85 B |
| 04/29/2024 | $180.15 | $180.83 (0.38%) | $182.43 | $177.90 | 1.35 M | $19.33 B |
| 04/26/2024 | $175.50 | $178.73 (1.84%) | $180.72 | $175.50 | 1.34 M | $19.11 B |
| 04/25/2024 | $176.90 | $175.02 (-1.06%) | $177.00 | $170.56 | 1.68 M | $18.71 B |
| 04/24/2024 | $181.20 | $177.48 (-2.05%) | $183.78 | $174.93 | 2.09 M | $18.97 B |
| 04/23/2024 | $177.25 | $180.10 (1.61%) | $183.23 | $175.66 | 1.98 M | $19.25 B |
| 04/22/2024 | $175.39 | $176.28 (0.51%) | $178.70 | $170.25 | 2.01 M | $18.85 B |
| 04/19/2024 | $179.42 | $175.04 (-2.44%) | $179.70 | $174.14 | 3.26 M | $18.71 B |
| 04/18/2024 | $178.48 | $174.29 (-2.35%) | $179.07 | $173.19 | 1.63 M | $18.63 B |
| 04/17/2024 | $175.53 | $178.01 (1.41%) | $183.65 | $172.41 | 3.34 M | $19.03 B |
| 04/16/2024 | $174.22 | $173.08 (-0.65%) | $175.66 | $172.01 | 1.86 M | $18.50 B |
| 04/15/2024 | $181.38 | $175.96 (-2.99%) | $182.00 | $175.87 | 1.61 M | $18.81 B |
| 04/12/2024 | $185.66 | $182.48 (-1.71%) | $187.88 | $181.04 | 1.91 M | $19.51 B |
| 04/11/2024 | $188.00 | $184.44 (-1.89%) | $188.32 | $179.59 | 1.60 M | $19.72 B |
| 04/10/2024 | $179.13 | $185.29 (3.44%) | $185.86 | $178.71 | 2.01 M | $19.81 B |
| 04/09/2024 | $181.00 | $184.70 (2.04%) | $186.93 | $180.94 | 2.01 M | $19.75 B |
| 04/08/2024 | $176.52 | $179.22 (1.53%) | $181.97 | $176.07 | 2.23 M | $19.16 B |
| 04/05/2024 | $167.35 | $174.60 (4.33%) | $176.29 | $167.01 | 2.34 M | $18.67 B |
| 04/04/2024 | $170.10 | $171.46 (0.8%) | $177.34 | $168.20 | 3.39 M | $18.33 B |
| 04/03/2024 | $166.23 | $166.73 (0.3%) | $167.07 | $162.16 | 1.25 M | $17.83 B |
| 04/02/2024 | $169.76 | $167.17 (-1.53%) | $171.49 | $165.64 | 1.64 M | $17.87 B |
