Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $202.84 | $205.45 (1.29%) | $207.09 | $202.66 | 7.70 M | $597.51 B |
| 06/28/2024 | $200.01 | $202.26 (1.12%) | $202.60 | $199.30 | 15.31 M | $588.23 B |
| 06/27/2024 | $197.44 | $199.17 (0.88%) | $199.86 | $196.90 | 7.91 M | $579.25 B |
| 06/26/2024 | $197.45 | $197.43 (-0.01%) | $197.94 | $196.28 | 7.76 M | $574.19 B |
| 06/25/2024 | $198.09 | $198.07 (-0.01%) | $200.07 | $197.74 | 6.92 M | $576.05 B |
| 06/24/2024 | $197.81 | $198.88 (0.54%) | $199.23 | $197.10 | 9.79 M | $578.40 B |
| 06/21/2024 | $196.71 | $196.30 (-0.21%) | $197.17 | $194.22 | 20.97 M | $570.90 B |
| 06/20/2024 | $196.39 | $198.67 (1.16%) | $199.45 | $196.11 | 8.73 M | $577.79 B |
| 06/18/2024 | $194.60 | $197.00 (1.23%) | $197.96 | $194.13 | 9.02 M | $572.94 B |
| 06/17/2024 | $193.48 | $194.98 (0.78%) | $195.58 | $192.64 | 8.73 M | $567.06 B |
| 06/14/2024 | $191.45 | $193.78 (1.22%) | $194.86 | $191.42 | 6.87 M | $563.57 B |
| 06/13/2024 | $192.32 | $193.66 (0.7%) | $194.58 | $190.88 | 8.59 M | $563.22 B |
| 06/12/2024 | $196.00 | $191.53 (-2.28%) | $196.72 | $191.31 | 12.75 M | $557.03 B |
| 06/11/2024 | $197.91 | $194.36 (-1.79%) | $197.94 | $193.60 | 9.24 M | $565.26 B |
| 06/10/2024 | $199.24 | $199.61 (0.19%) | $200.84 | $198.44 | 6.07 M | $580.53 B |
| 06/07/2024 | $197.43 | $199.95 (1.28%) | $200.92 | $197.01 | 6.96 M | $581.51 B |
| 06/06/2024 | $197.26 | $196.91 (-0.18%) | $198.02 | $195.33 | 7.64 M | $572.67 B |
| 06/05/2024 | $199.76 | $197.26 (-1.25%) | $199.82 | $196.92 | 8.35 M | $573.69 B |
| 06/04/2024 | $200.16 | $199.16 (-0.5%) | $201.98 | $198.28 | 6.85 M | $579.22 B |
| 06/03/2024 | $202.31 | $201.82 (-0.24%) | $202.42 | $199.19 | 6.44 M | $586.95 B |
| 05/31/2024 | $199.30 | $202.63 (1.67%) | $203.30 | $198.35 | 14.42 M | $589.31 B |
| 05/30/2024 | $198.56 | $199.33 (0.39%) | $199.85 | $198.40 | 6.83 M | $579.71 B |
| 05/29/2024 | $198.00 | $198.11 (0.06%) | $198.99 | $196.89 | 6.12 M | $576.16 B |
| 05/28/2024 | $199.86 | $199.50 (-0.18%) | $200.41 | $198.66 | 6.91 M | $580.21 B |
| 05/24/2024 | $197.75 | $200.71 (1.5%) | $200.76 | $197.56 | 7.36 M | $583.72 B |
| 05/23/2024 | $197.81 | $196.92 (-0.45%) | $198.30 | $196.07 | 8.07 M | $572.70 B |
| 05/22/2024 | $199.00 | $198.31 (-0.35%) | $200.94 | $197.69 | 9.43 M | $576.74 B |
| 05/21/2024 | $197.00 | $199.52 (1.28%) | $199.90 | $196.60 | 14.42 M | $580.26 B |
| 05/20/2024 | $204.39 | $195.58 (-4.31%) | $205.88 | $195.40 | 17.37 M | $568.81 B |
| 05/17/2024 | $203.81 | $204.79 (0.48%) | $205.05 | $202.81 | 9.26 M | $595.59 B |
| 05/16/2024 | $202.22 | $202.47 (0.12%) | $204.48 | $201.99 | 8.50 M | $588.84 B |
| 05/15/2024 | $202.01 | $202.11 (0.05%) | $202.69 | $199.77 | 8.37 M | $587.80 B |
| 05/14/2024 | $199.00 | $201.51 (1.26%) | $201.58 | $198.16 | 8.60 M | $586.05 B |
| 05/13/2024 | $198.80 | $198.73 (-0.04%) | $199.85 | $198.04 | 7.05 M | $577.97 B |
| 05/10/2024 | $198.54 | $198.77 (0.12%) | $199.34 | $198.27 | 7.53 M | $578.08 B |
| 05/09/2024 | $195.17 | $197.50 (1.19%) | $197.59 | $195.10 | 7.98 M | $574.39 B |
| 05/08/2024 | $191.00 | $195.65 (2.43%) | $196.65 | $191.00 | 9.23 M | $569.01 B |
| 05/07/2024 | $191.70 | $191.75 (0.03%) | $192.93 | $191.65 | 7.69 M | $557.67 B |
| 05/06/2024 | $191.73 | $192.00 (0.14%) | $192.20 | $189.82 | 7.91 M | $558.39 B |
| 05/03/2024 | $192.00 | $190.51 (-0.78%) | $192.53 | $188.46 | 8.92 M | $554.06 B |
| 05/02/2024 | $193.07 | $191.66 (-0.73%) | $193.50 | $189.52 | 6.50 M | $557.40 B |
| 05/01/2024 | $192.27 | $191.86 (-0.21%) | $194.46 | $190.79 | 7.45 M | $557.99 B |
| 04/30/2024 | $192.81 | $191.74 (-0.55%) | $194.99 | $191.64 | 8.15 M | $557.64 B |
| 04/29/2024 | $193.48 | $193.28 (-0.1%) | $194.26 | $192.43 | 5.41 M | $562.12 B |
| 04/26/2024 | $193.57 | $193.49 (-0.04%) | $194.87 | $193.06 | 6.41 M | $562.73 B |
| 04/25/2024 | $192.25 | $193.37 (0.58%) | $193.94 | $191.18 | 9.80 M | $562.38 B |
| 04/24/2024 | $190.53 | $193.08 (1.34%) | $193.23 | $190.17 | 6.96 M | $561.53 B |
| 04/23/2024 | $191.13 | $192.14 (0.53%) | $192.23 | $190.52 | 9.14 M | $558.80 B |
| 04/22/2024 | $185.99 | $189.41 (1.84%) | $190.13 | $185.98 | 11.53 M | $550.86 B |
| 04/19/2024 | $182.40 | $185.80 (1.86%) | $185.88 | $181.41 | 13.40 M | $540.36 B |
| 04/18/2024 | $181.10 | $181.25 (0.08%) | $183.36 | $179.97 | 9.56 M | $527.13 B |
| 04/17/2024 | $181.37 | $180.08 (-0.71%) | $182.42 | $179.20 | 9.02 M | $523.73 B |
| 04/16/2024 | $182.90 | $180.80 (-1.15%) | $183.16 | $179.65 | 16.45 M | $525.82 B |
| 04/15/2024 | $184.50 | $182.89 (-0.87%) | $187.46 | $182.20 | 14.77 M | $531.90 B |
| 04/12/2024 | $188.32 | $182.79 (-2.94%) | $188.93 | $182.54 | 31.53 M | $531.61 B |
| 04/11/2024 | $196.00 | $195.43 (-0.29%) | $196.57 | $193.24 | 10.14 M | $568.37 B |
| 04/10/2024 | $195.55 | $195.47 (-0.04%) | $197.07 | $194.18 | 7.68 M | $568.49 B |
| 04/09/2024 | $198.07 | $197.15 (-0.46%) | $198.88 | $194.91 | 7.36 M | $573.37 B |
| 04/08/2024 | $197.62 | $198.48 (0.44%) | $198.98 | $197.62 | 8.00 M | $577.24 B |
| 04/05/2024 | $196.16 | $197.45 (0.66%) | $198.12 | $195.11 | 6.53 M | $574.24 B |
| 04/04/2024 | $199.15 | $195.65 (-1.76%) | $199.68 | $195.55 | 9.24 M | $569.01 B |
| 04/03/2024 | $199.04 | $198.30 (-0.37%) | $199.56 | $197.70 | 9.35 M | $576.72 B |
| 04/02/2024 | $198.39 | $198.86 (0.24%) | $199.78 | $198.08 | 7.01 M | $578.34 B |
