Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $253.50 | $257.10 (1.42%) | $260.18 | $253.18 | 12.62 M | $249.39 B |
| 06/27/2024 | $245.00 | $252.85 (3.2%) | $258.60 | $244.45 | 12.87 M | $245.26 B |
| 06/26/2024 | $241.47 | $243.15 (0.7%) | $243.61 | $239.90 | 4.52 M | $235.86 B |
| 06/25/2024 | $241.78 | $241.76 (-0.01%) | $243.10 | $239.87 | 6.22 M | $234.51 B |
| 06/24/2024 | $243.19 | $239.94 (-1.34%) | $244.41 | $239.81 | 7.55 M | $232.74 B |
| 06/21/2024 | $240.57 | $245.06 (1.87%) | $245.37 | $240.19 | 15.93 M | $237.71 B |
| 06/20/2024 | $232.85 | $241.80 (3.84%) | $243.77 | $232.85 | 14.81 M | $234.55 B |
| 06/18/2024 | $230.48 | $231.81 (0.58%) | $232.29 | $229.23 | 7.12 M | $224.86 B |
| 06/17/2024 | $230.28 | $230.48 (0.09%) | $231.84 | $227.77 | 10.57 M | $223.57 B |
| 06/14/2024 | $229.35 | $231.94 (1.13%) | $235.25 | $229.20 | 8.83 M | $224.98 B |
| 06/13/2024 | $235.52 | $229.03 (-2.76%) | $235.65 | $228.66 | 13.57 M | $222.16 B |
| 06/12/2024 | $240.56 | $235.80 (-1.98%) | $242.20 | $234.89 | 10.26 M | $228.73 B |
| 06/11/2024 | $241.16 | $240.99 (-0.07%) | $243.75 | $236.26 | 7.26 M | $233.76 B |
| 06/10/2024 | $241.79 | $241.84 (0.02%) | $243.64 | $240.43 | 7.66 M | $234.58 B |
| 06/07/2024 | $242.33 | $241.85 (-0.2%) | $243.93 | $240.29 | 6.88 M | $234.59 B |
| 06/06/2024 | $239.88 | $242.76 (1.2%) | $246.75 | $239.45 | 11.69 M | $235.48 B |
| 06/05/2024 | $235.64 | $236.53 (0.38%) | $236.92 | $231.55 | 10.77 M | $229.43 B |
| 06/04/2024 | $235.72 | $234.86 (-0.36%) | $240.59 | $232.20 | 11.20 M | $227.81 B |
| 06/03/2024 | $234.62 | $236.62 (0.85%) | $240.99 | $230.21 | 19.96 M | $229.52 B |
| 05/31/2024 | $219.11 | $234.44 (7%) | $234.62 | $216.06 | 36.81 M | $227.41 B |
| 05/30/2024 | $223.40 | $218.01 (-2.41%) | $225.09 | $212.00 | 66.86 M | $211.47 B |
| 05/29/2024 | $268.00 | $271.62 (1.35%) | $272.87 | $267.77 | 13.40 M | $263.47 B |
| 05/28/2024 | $273.10 | $269.83 (-1.2%) | $273.23 | $267.16 | 9.29 M | $261.74 B |
| 05/24/2024 | $270.93 | $272.29 (0.5%) | $274.96 | $268.53 | 8.33 M | $264.12 B |
| 05/23/2024 | $286.68 | $278.57 (-2.83%) | $287.00 | $277.46 | 5.46 M | $270.21 B |
| 05/22/2024 | $283.41 | $283.82 (0.14%) | $287.09 | $282.83 | 3.31 M | $275.31 B |
| 05/21/2024 | $286.79 | $283.76 (-1.06%) | $287.22 | $283.29 | 3.49 M | $275.25 B |
| 05/20/2024 | $286.00 | $287.07 (0.37%) | $287.72 | $285.11 | 2.80 M | $278.46 B |
| 05/17/2024 | $287.04 | $285.61 (-0.5%) | $287.34 | $284.26 | 3.48 M | $277.04 B |
| 05/16/2024 | $289.42 | $284.68 (-1.64%) | $290.02 | $284.58 | 3.56 M | $276.14 B |
| 05/15/2024 | $279.74 | $287.54 (2.79%) | $287.80 | $279.73 | 5.83 M | $278.91 B |
| 05/14/2024 | $276.96 | $276.80 (-0.06%) | $278.86 | $275.04 | 3.06 M | $268.50 B |
| 05/13/2024 | $277.14 | $277.52 (0.14%) | $277.80 | $275.19 | 3.00 M | $269.19 B |
| 05/10/2024 | $276.10 | $276.67 (0.21%) | $279.64 | $274.97 | 2.91 M | $268.37 B |
| 05/09/2024 | $272.17 | $275.17 (1.1%) | $275.35 | $271.07 | 4.71 M | $266.91 B |
| 05/08/2024 | $275.73 | $278.97 (1.18%) | $279.94 | $275.73 | 3.28 M | $270.60 B |
| 05/07/2024 | $275.59 | $277.18 (0.58%) | $278.88 | $274.07 | 3.51 M | $268.86 B |
| 05/06/2024 | $276.17 | $275.63 (-0.2%) | $277.13 | $274.06 | 3.74 M | $267.36 B |
| 05/03/2024 | $276.82 | $273.66 (-1.14%) | $277.67 | $273.35 | 4.04 M | $265.45 B |
| 05/02/2024 | $270.43 | $272.13 (0.63%) | $273.08 | $267.94 | 3.86 M | $263.97 B |
| 05/01/2024 | $269.02 | $268.69 (-0.12%) | $274.00 | $266.55 | 3.76 M | $260.63 B |
| 04/30/2024 | $274.51 | $268.94 (-2.03%) | $274.61 | $268.36 | 5.22 M | $260.87 B |
| 04/29/2024 | $274.89 | $275.74 (0.31%) | $277.29 | $273.22 | 3.61 M | $267.47 B |
| 04/26/2024 | $275.00 | $274.29 (-0.26%) | $276.90 | $273.46 | 3.75 M | $266.06 B |
| 04/25/2024 | $271.60 | $273.14 (0.57%) | $273.58 | $269.28 | 4.81 M | $264.95 B |
| 04/24/2024 | $278.00 | $276.19 (-0.65%) | $278.94 | $274.11 | 3.94 M | $267.90 B |
| 04/23/2024 | $274.95 | $276.68 (0.63%) | $276.70 | $270.41 | 6.29 M | $268.38 B |
| 04/22/2024 | $279.39 | $273.81 (-2%) | $279.70 | $269.56 | 6.75 M | $265.60 B |
| 04/19/2024 | $272.49 | $270.37 (-0.78%) | $273.15 | $268.73 | 4.91 M | $262.26 B |
| 04/18/2024 | $276.32 | $271.92 (-1.59%) | $276.33 | $269.75 | 5.92 M | $263.76 B |
| 04/17/2024 | $277.74 | $276.32 (-0.51%) | $278.97 | $274.84 | 4.20 M | $268.03 B |
| 04/16/2024 | $274.78 | $277.41 (0.96%) | $280.56 | $272.44 | 7.62 M | $269.09 B |
| 04/15/2024 | $282.94 | $272.90 (-3.55%) | $286.48 | $271.66 | 18.37 M | $264.71 B |
| 04/12/2024 | $296.87 | $294.32 (-0.86%) | $297.85 | $293.50 | 3.82 M | $285.49 B |
| 04/11/2024 | $299.47 | $299.15 (-0.11%) | $301.09 | $296.41 | 3.47 M | $290.18 B |
| 04/10/2024 | $298.45 | $299.62 (0.39%) | $300.92 | $298.15 | 3.04 M | $290.63 B |
| 04/09/2024 | $303.32 | $302.37 (-0.31%) | $305.60 | $299.25 | 3.00 M | $293.30 B |
| 04/08/2024 | $301.10 | $301.73 (0.21%) | $303.50 | $299.52 | 3.14 M | $292.68 B |
| 04/05/2024 | $293.54 | $301.91 (2.85%) | $303.42 | $293.30 | 4.92 M | $292.85 B |
| 04/04/2024 | $308.26 | $294.14 (-4.58%) | $311.30 | $292.10 | 8.35 M | $285.32 B |
| 04/03/2024 | $303.99 | $304.74 (0.25%) | $307.16 | $303.10 | 3.05 M | $295.60 B |
| 04/02/2024 | $297.50 | $304.00 (2.18%) | $304.46 | $294.89 | 4.75 M | $294.88 B |
| 04/01/2024 | $301.69 | $302.26 (0.19%) | $303.51 | $299.99 | 2.92 M | $293.19 B |
