Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $196.00 | $199.18 (1.62%) | $203.94 | $195.61 | 15.55 M | $222.48 B |
| 06/27/2024 | $196.87 | $195.15 (-0.87%) | $198.57 | $193.84 | 11.94 M | $217.98 B |
| 06/26/2024 | $200.31 | $197.33 (-1.49%) | $201.15 | $195.70 | 10.02 M | $220.42 B |
| 06/25/2024 | $203.14 | $202.17 (-0.48%) | $203.15 | $199.17 | 12.05 M | $225.82 B |
| 06/24/2024 | $206.91 | $200.84 (-2.93%) | $207.03 | $200.24 | 16.09 M | $224.34 B |
| 06/21/2024 | $211.76 | $212.53 (0.36%) | $215.47 | $209.41 | 22.74 M | $237.40 B |
| 06/20/2024 | $224.20 | $215.47 (-3.89%) | $225.90 | $212.84 | 18.70 M | $240.68 B |
| 06/18/2024 | $226.82 | $227.09 (0.12%) | $230.63 | $226.00 | 22.04 M | $253.66 B |
| 06/17/2024 | $217.09 | $222.22 (2.36%) | $222.67 | $213.40 | 12.11 M | $248.22 B |
| 06/14/2024 | $217.64 | $215.33 (-1.06%) | $218.05 | $213.65 | 6.44 M | $240.52 B |
| 06/13/2024 | $216.36 | $217.81 (0.67%) | $218.36 | $213.01 | 10.10 M | $243.29 B |
| 06/12/2024 | $212.50 | $215.39 (1.36%) | $215.62 | $210.88 | 9.50 M | $240.59 B |
| 06/11/2024 | $207.15 | $208.52 (0.66%) | $209.45 | $204.78 | 8.20 M | $232.92 B |
| 06/10/2024 | $205.29 | $209.35 (1.98%) | $210.58 | $204.56 | 6.47 M | $233.84 B |
| 06/07/2024 | $209.73 | $206.62 (-1.48%) | $209.80 | $204.89 | 5.71 M | $230.79 B |
| 06/06/2024 | $211.90 | $209.44 (-1.16%) | $212.24 | $208.79 | 7.60 M | $233.94 B |
| 06/05/2024 | $206.93 | $211.90 (2.4%) | $212.50 | $205.37 | 11.63 M | $236.69 B |
| 06/04/2024 | $205.91 | $204.37 (-0.75%) | $206.23 | $201.66 | 6.63 M | $228.28 B |
| 06/03/2024 | $209.56 | $205.91 (-1.74%) | $210.98 | $202.41 | 12.42 M | $230.00 B |
| 05/31/2024 | $208.00 | $204.05 (-1.9%) | $209.05 | $198.71 | 15.06 M | $227.92 B |
| 05/30/2024 | $208.00 | $204.80 (-1.54%) | $209.37 | $203.82 | 12.26 M | $228.76 B |
| 05/29/2024 | $208.65 | $208.26 (-0.19%) | $210.66 | $206.70 | 12.55 M | $232.63 B |
| 05/28/2024 | $217.23 | $213.08 (-1.91%) | $217.43 | $211.30 | 12.49 M | $238.01 B |
| 05/24/2024 | $203.89 | $210.36 (3.17%) | $211.30 | $203.56 | 13.81 M | $234.97 B |
| 05/23/2024 | $205.88 | $201.76 (-2%) | $207.95 | $199.42 | 14.48 M | $225.37 B |
| 05/22/2024 | $202.93 | $202.93 (0%) | $204.84 | $201.70 | 11.17 M | $226.67 B |
| 05/21/2024 | $196.01 | $200.85 (2.47%) | $201.98 | $195.76 | 11.50 M | $224.35 B |
| 05/20/2024 | $194.00 | $197.76 (1.94%) | $199.99 | $193.28 | 8.88 M | $220.90 B |
| 05/17/2024 | $192.90 | $193.86 (0.5%) | $195.44 | $191.87 | 5.80 M | $216.54 B |
| 05/16/2024 | $195.00 | $193.27 (-0.89%) | $195.63 | $192.78 | 8.17 M | $215.88 B |
| 05/15/2024 | $190.01 | $194.61 (2.42%) | $196.08 | $190.00 | 11.35 M | $217.38 B |
| 05/14/2024 | $184.51 | $188.97 (2.42%) | $189.29 | $184.49 | 7.71 M | $211.08 B |
| 05/13/2024 | $183.18 | $184.21 (0.56%) | $184.73 | $182.90 | 6.38 M | $205.76 B |
| 05/10/2024 | $182.00 | $182.08 (0.04%) | $183.55 | $181.24 | 4.70 M | $203.38 B |
| 05/09/2024 | $181.00 | $180.54 (-0.25%) | $181.71 | $179.44 | 5.51 M | $201.66 B |
| 05/08/2024 | $176.73 | $180.55 (2.16%) | $180.79 | $176.62 | 6.24 M | $201.67 B |
| 05/07/2024 | $182.45 | $180.15 (-1.26%) | $184.31 | $179.22 | 8.01 M | $201.23 B |
| 05/06/2024 | $181.91 | $181.85 (-0.03%) | $182.40 | $180.40 | 6.98 M | $203.13 B |
| 05/03/2024 | $182.24 | $179.64 (-1.43%) | $183.19 | $177.80 | 10.04 M | $200.66 B |
| 05/02/2024 | $175.47 | $180.10 (2.64%) | $181.69 | $175.29 | 25.89 M | $201.17 B |
| 05/01/2024 | $164.51 | $164.11 (-0.24%) | $169.64 | $163.79 | 13.11 M | $183.31 B |
| 04/30/2024 | $169.23 | $165.85 (-2%) | $169.24 | $165.81 | 6.91 M | $185.25 B |
| 04/29/2024 | $165.20 | $169.20 (2.42%) | $169.27 | $165.20 | 6.62 M | $189.00 B |
| 04/26/2024 | $162.90 | $165.66 (1.69%) | $166.52 | $162.51 | 7.14 M | $185.04 B |
| 04/25/2024 | $164.08 | $163.30 (-0.48%) | $164.63 | $161.73 | 6.23 M | $182.41 B |
| 04/24/2024 | $163.87 | $163.63 (-0.15%) | $165.93 | $162.00 | 6.13 M | $182.77 B |
| 04/23/2024 | $160.96 | $161.35 (0.24%) | $162.26 | $159.68 | 6.62 M | $180.23 B |
| 04/22/2024 | $158.04 | $160.18 (1.35%) | $161.64 | $157.16 | 7.85 M | $178.92 B |
| 04/19/2024 | $161.29 | $157.63 (-2.27%) | $161.39 | $156.34 | 10.29 M | $176.07 B |
| 04/18/2024 | $162.36 | $161.44 (-0.57%) | $164.10 | $159.86 | 9.21 M | $180.33 B |
| 04/17/2024 | $169.22 | $164.32 (-2.9%) | $170.19 | $163.77 | 8.08 M | $183.55 B |
| 04/16/2024 | $169.50 | $168.58 (-0.54%) | $169.57 | $167.45 | 6.39 M | $188.30 B |
| 04/15/2024 | $174.27 | $169.84 (-2.54%) | $174.38 | $168.58 | 6.57 M | $189.71 B |
| 04/12/2024 | $172.28 | $171.29 (-0.57%) | $173.39 | $170.96 | 8.22 M | $191.33 B |
| 04/11/2024 | $171.67 | $175.13 (2.02%) | $175.63 | $170.50 | 6.26 M | $195.62 B |
| 04/10/2024 | $172.42 | $170.86 (-0.9%) | $173.71 | $170.07 | 6.18 M | $190.85 B |
| 04/09/2024 | $175.27 | $175.57 (0.17%) | $175.99 | $173.37 | 5.03 M | $196.11 B |
| 04/08/2024 | $172.93 | $173.62 (0.4%) | $174.39 | $172.36 | 4.81 M | $193.93 B |
| 04/05/2024 | $170.18 | $171.53 (0.79%) | $172.24 | $169.71 | 5.86 M | $191.60 B |
| 04/04/2024 | $175.00 | $169.76 (-2.99%) | $175.95 | $169.41 | 9.03 M | $189.62 B |
| 04/03/2024 | $170.00 | $173.91 (2.3%) | $173.96 | $169.33 | 6.94 M | $194.26 B |
| 04/02/2024 | $170.47 | $171.04 (0.33%) | $171.40 | $169.28 | 7.44 M | $191.05 B |
| 04/01/2024 | $168.27 | $171.72 (2.05%) | $172.80 | $168.21 | 6.68 M | $191.81 B |
