Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $213.00 | $212.46 (-0.25%) | $213.27 | $212.07 | 1.08 M | $138.59 B |
| 07/02/2024 | $211.77 | $213.23 (0.69%) | $213.28 | $210.96 | 1.91 M | $139.09 B |
| 07/01/2024 | $213.14 | $210.95 (-1.03%) | $215.53 | $210.87 | 2.15 M | $137.60 B |
| 06/28/2024 | $214.14 | $213.54 (-0.28%) | $216.15 | $211.14 | 4.80 M | $139.29 B |
| 06/27/2024 | $214.30 | $214.38 (0.04%) | $215.35 | $213.01 | 1.91 M | $139.84 B |
| 06/26/2024 | $213.55 | $213.43 (-0.06%) | $214.07 | $211.60 | 2.17 M | $139.22 B |
| 06/25/2024 | $216.83 | $214.45 (-1.1%) | $216.83 | $213.72 | 2.97 M | $139.89 B |
| 06/24/2024 | $215.21 | $215.89 (0.32%) | $218.36 | $214.91 | 2.93 M | $140.83 B |
| 06/21/2024 | $215.79 | $215.09 (-0.32%) | $216.08 | $213.52 | 7.93 M | $140.30 B |
| 06/20/2024 | $213.40 | $214.14 (0.35%) | $215.19 | $212.87 | 4.04 M | $139.68 B |
| 06/18/2024 | $211.04 | $212.87 (0.87%) | $213.23 | $210.43 | 2.44 M | $138.86 B |
| 06/17/2024 | $208.00 | $211.95 (1.9%) | $212.17 | $207.54 | 3.10 M | $138.25 B |
| 06/14/2024 | $207.20 | $208.53 (0.64%) | $208.68 | $206.01 | 2.24 M | $136.02 B |
| 06/13/2024 | $207.09 | $208.63 (0.74%) | $208.97 | $206.25 | 1.96 M | $136.09 B |
| 06/12/2024 | $210.75 | $208.50 (-1.07%) | $211.63 | $207.74 | 2.47 M | $136.00 B |
| 06/11/2024 | $209.78 | $209.48 (-0.14%) | $209.86 | $207.15 | 2.30 M | $136.64 B |
| 06/10/2024 | $209.77 | $210.74 (0.46%) | $211.06 | $209.13 | 2.65 M | $137.47 B |
| 06/07/2024 | $208.52 | $208.78 (0.12%) | $210.97 | $207.66 | 2.56 M | $136.19 B |
| 06/06/2024 | $209.17 | $208.45 (-0.34%) | $210.21 | $207.62 | 3.27 M | $135.97 B |
| 06/05/2024 | $207.93 | $209.27 (0.64%) | $209.45 | $205.87 | 2.72 M | $136.51 B |
| 06/04/2024 | $201.06 | $207.23 (3.07%) | $208.15 | $201.06 | 3.36 M | $135.18 B |
| 06/03/2024 | $203.82 | $202.46 (-0.67%) | $203.82 | $200.99 | 2.44 M | $132.06 B |
| 05/31/2024 | $200.33 | $202.19 (0.93%) | $202.28 | $199.13 | 3.16 M | $131.89 B |
| 05/30/2024 | $197.80 | $200.91 (1.57%) | $201.28 | $197.40 | 2.31 M | $131.05 B |
| 05/29/2024 | $197.83 | $197.07 (-0.38%) | $198.41 | $196.89 | 2.85 M | $128.55 B |
| 05/28/2024 | $198.16 | $199.18 (0.51%) | $200.84 | $198.10 | 2.42 M | $129.93 B |
| 05/24/2024 | $200.35 | $199.69 (-0.33%) | $200.81 | $199.19 | 2.36 M | $130.26 B |
| 05/23/2024 | $201.53 | $199.39 (-1.06%) | $201.55 | $199.22 | 2.62 M | $130.06 B |
| 05/22/2024 | $203.12 | $202.80 (-0.16%) | $203.94 | $201.88 | 2.01 M | $132.29 B |
| 05/21/2024 | $205.22 | $203.51 (-0.83%) | $205.24 | $203.14 | 1.74 M | $132.75 B |
| 05/20/2024 | $205.75 | $204.62 (-0.55%) | $206.19 | $203.25 | 2.01 M | $133.47 B |
| 05/17/2024 | $206.89 | $205.97 (-0.44%) | $207.00 | $205.18 | 2.27 M | $134.35 B |
| 05/16/2024 | $204.97 | $206.62 (0.81%) | $207.27 | $204.58 | 2.57 M | $134.78 B |
| 05/15/2024 | $204.37 | $205.06 (0.34%) | $205.35 | $202.77 | 2.68 M | $133.76 B |
| 05/14/2024 | $205.00 | $203.21 (-0.87%) | $205.38 | $202.91 | 2.38 M | $132.55 B |
| 05/13/2024 | $204.44 | $203.80 (-0.31%) | $206.72 | $203.74 | 3.51 M | $132.94 B |
| 05/10/2024 | $201.00 | $202.92 (0.96%) | $203.23 | $200.72 | 2.32 M | $132.36 B |
| 05/09/2024 | $198.85 | $200.63 (0.9%) | $200.79 | $197.87 | 2.69 M | $130.87 B |
| 05/08/2024 | $196.69 | $198.05 (0.69%) | $198.36 | $195.92 | 1.79 M | $129.19 B |
| 05/07/2024 | $195.03 | $196.85 (0.93%) | $197.19 | $195.03 | 2.05 M | $128.41 B |
| 05/06/2024 | $196.37 | $195.00 (-0.7%) | $197.20 | $193.95 | 2.26 M | $127.20 B |
| 05/03/2024 | $194.77 | $195.81 (0.53%) | $196.24 | $193.54 | 2.25 M | $127.73 B |
| 05/02/2024 | $196.38 | $193.64 (-1.4%) | $196.48 | $192.69 | 3.42 M | $126.31 B |
| 05/01/2024 | $191.97 | $195.30 (1.73%) | $197.18 | $191.90 | 5.08 M | $127.39 B |
| 04/30/2024 | $193.99 | $192.73 (-0.65%) | $195.84 | $192.32 | 3.13 M | $125.72 B |
| 04/29/2024 | $193.26 | $193.77 (0.26%) | $194.26 | $192.22 | 2.59 M | $126.40 B |
| 04/26/2024 | $190.30 | $193.45 (1.66%) | $193.65 | $190.11 | 3.04 M | $126.19 B |
| 04/25/2024 | $199.46 | $193.02 (-3.23%) | $200.14 | $190.49 | 3.89 M | $125.91 B |
| 04/24/2024 | $193.56 | $194.79 (0.64%) | $195.72 | $193.26 | 3.58 M | $127.06 B |
| 04/23/2024 | $196.03 | $196.16 (0.07%) | $197.61 | $195.68 | 2.56 M | $127.96 B |
| 04/22/2024 | $194.28 | $195.58 (0.67%) | $196.30 | $194.14 | 2.37 M | $127.58 B |
| 04/19/2024 | $192.61 | $194.26 (0.86%) | $194.53 | $191.63 | 3.57 M | $126.72 B |
| 04/18/2024 | $191.00 | $191.08 (0.04%) | $192.30 | $189.99 | 2.14 M | $124.64 B |
| 04/17/2024 | $192.41 | $190.36 (-1.07%) | $192.52 | $189.75 | 2.42 M | $124.17 B |
| 04/16/2024 | $193.14 | $190.72 (-1.25%) | $193.69 | $190.53 | 2.80 M | $124.41 B |
| 04/15/2024 | $198.11 | $194.04 (-2.05%) | $198.49 | $193.18 | 3.18 M | $126.57 B |
| 04/12/2024 | $195.91 | $196.16 (0.13%) | $196.45 | $194.61 | 3.50 M | $127.96 B |
| 04/11/2024 | $196.01 | $196.87 (0.44%) | $197.20 | $194.27 | 3.03 M | $128.42 B |
| 04/10/2024 | $195.57 | $195.65 (0.04%) | $196.45 | $194.40 | 2.91 M | $127.62 B |
| 04/09/2024 | $198.35 | $198.41 (0.03%) | $199.52 | $196.02 | 2.04 M | $129.42 B |
| 04/08/2024 | $197.59 | $197.76 (0.09%) | $199.19 | $197.33 | 2.38 M | $129.00 B |
| 04/05/2024 | $195.90 | $197.15 (0.64%) | $198.40 | $195.15 | 2.21 M | $128.60 B |
| 04/04/2024 | $200.68 | $196.05 (-2.31%) | $200.68 | $195.52 | 3.41 M | $127.88 B |
