Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/6/23 | 231.263 | 234.586 | 229.424 | 229.424 | 850,327,297.3 | 34,803,160,392.23 |
12/5/23 | 233.309 | 234.485 | 228.408 | 231.261 | 851,959,167.43 | 35,081,866,318.49 |
12/4/23 | 228.075 | 236.835 | 227.155 | 233.295 | 2,139,028,703.49 | 35,390,453,880.04 |
12/3/23 | 229.29 | 231.639 | 226.496 | 228.098 | 719,496,780.92 | 34,602,105,758.14 |
12/2/23 | 228.539 | 230.034 | 226.69 | 229.301 | 628,871,423.39 | 34,784,578,552.77 |
12/1/23 | 227.689 | 229.891 | 227.233 | 228.546 | 611,750,027.51 | 34,665,643,050.5 |
11/30/23 | 227.343 | 229.144 | 226.227 | 227.684 | 572,448,874.13 | 34,539,350,409.57 |
11/29/23 | 229.693 | 231.197 | 226.519 | 227.343 | 602,240,831.54 | 34,487,650,685.57 |
11/28/23 | 227.428 | 231.756 | 224.679 | 229.693 | 674,267,936.2 | 34,844,209,446.77 |
11/27/23 | 231.984 | 232.809 | 223.487 | 227.421 | 795,547,656.16 | 34,499,667,094.26 |
11/26/23 | 234.428 | 234.495 | 229.385 | 232.047 | 606,332,048.85 | 35,201,420,849.61 |
11/25/23 | 232.917 | 235.781 | 232.683 | 234.44 | 553,022,190.52 | 35,564,430,505.35 |
11/24/23 | 233.753 | 236.379 | 232.193 | 232.901 | 709,881,298.58 | 35,330,996,337.73 |
11/23/23 | 236.096 | 238.791 | 230.752 | 233.766 | 766,695,223.74 | 35,462,231,850.31 |
11/22/23 | 226.461 | 238.177 | 225.658 | 236.137 | 1,338,117,919.15 | 35,821,918,853.39 |
11/21/23 | 253.644 | 269.918 | 224.982 | 226.486 | 2,480,554,399.01 | 34,358,017,082.64 |
11/20/23 | 246.585 | 263.87 | 243.142 | 253.635 | 1,289,010,990.33 | 38,476,529,798.08 |
11/19/23 | 244.968 | 246.936 | 242.424 | 246.588 | 618,053,585.75 | 37,407,494,296.73 |
11/18/23 | 244.746 | 245.353 | 239.281 | 244.951 | 679,630,904.69 | 37,159,196,054.9 |
11/17/23 | 242.84 | 245.988 | 239 | 244.745 | 788,884,171.18 | 37,128,073,785 |
11/16/23 | 253.745 | 255.585 | 240.676 | 242.759 | 950,453,378.28 | 36,826,767,145.96 |
11/15/23 | 242.281 | 254.182 | 242.261 | 253.755 | 921,052,034.62 | 38,494,983,373.49 |
11/14/23 | 241.37 | 248.665 | 236.286 | 242.264 | 917,236,070.31 | 36,751,722,485.42 |
11/13/23 | 247.64 | 250.124 | 241.127 | 241.335 | 888,039,232.61 | 36,610,890,591.38 |
11/12/23 | 251.434 | 251.647 | 245.832 | 247.64 | 758,715,918.32 | 37,567,403,768.19 |
11/11/23 | 251.098 | 255.078 | 246.721 | 251.422 | 872,206,326.93 | 38,141,116,095.14 |
11/10/23 | 251.527 | 257.788 | 248.943 | 251.082 | 873,515,280.18 | 38,089,690,628.22 |
11/9/23 | 247.052 | 255.455 | 243.33 | 251.511 | 1,116,630,429.33 | 38,154,734,511.29 |
11/8/23 | 246.39 | 247.809 | 244.58 | 247.123 | 369,346,517.58 | 37,489,189,089.22 |
11/7/23 | 254.653 | 255.546 | 242.695 | 246.395 | 549,207,440.97 | 37,378,790,182.39 |
11/6/23 | 244.32 | 255.342 | 242.18 | 254.635 | 524,115,628.22 | 38,628,783,620.26 |
11/5/23 | 237.442 | 245.594 | 236.786 | 244.322 | 419,858,434.13 | 37,064,414,920.04 |
11/4/23 | 230.597 | 238.51 | 229.655 | 237.455 | 267,965,563.6 | 36,022,580,920.7 |
11/3/23 | 231.703 | 232.211 | 226.347 | 230.606 | 332,547,802.81 | 34,983,653,751.78 |
11/2/23 | 228.017 | 233.336 | 227.907 | 231.723 | 487,639,810.03 | 35,153,146,906.51 |
11/1/23 | 226.418 | 229.141 | 222.86 | 228 | 384,772,000.29 | 34,588,411,183.3 |
10/31/23 | 228.282 | 229.241 | 224.331 | 226.44 | 319,329,197.08 | 34,351,764,180.37 |
10/30/23 | 227.135 | 229.191 | 225.021 | 228.287 | 282,899,321.4 | 34,632,071,238.39 |
10/29/23 | 225.788 | 228.146 | 224.258 | 227.148 | 207,847,187.91 | 34,459,316,449.11 |
10/28/23 | 224.472 | 227.971 | 224.358 | 225.774 | 244,363,054.04 | 34,250,849,911.55 |
10/27/23 | 223.219 | 229.852 | 220.204 | 224.476 | 554,008,090.06 | 34,053,939,398.41 |
10/26/23 | 222.186 | 227.858 | 219.927 | 223.236 | 438,534,863.74 | 33,865,888,183.46 |
10/25/23 | 225.169 | 228.815 | 222.034 | 222.18 | 414,309,191.86 | 33,705,704,865.72 |
10/24/23 | 228.338 | 236.75 | 223.117 | 225.143 | 658,304,834.12 | 34,155,243,964.8 |
10/23/23 | 218.456 | 229.981 | 218.305 | 228.353 | 611,625,205.54 | 34,642,226,931.99 |
10/22/23 | 214.322 | 218.005 | 213.834 | 217.747 | 286,771,903.22 | 33,033,371,021.83 |
10/21/23 | 212.299 | 215.613 | 211.623 | 214.306 | 267,943,731.28 | 32,511,268,153.66 |
10/20/23 | 211.145 | 216.102 | 210.747 | 212.301 | 335,590,168.29 | 32,207,153,104.99 |
10/19/23 | 210.492 | 211.412 | 208.537 | 211.144 | 281,310,968.8 | 32,031,707,755.69 |
10/18/23 | 211.636 | 213.576 | 210.097 | 210.501 | 275,336,939.22 | 31,934,170,190.94 |
10/17/23 | 214.812 | 215.012 | 210.382 | 211.643 | 352,621,995.44 | 32,107,478,416.82 |
10/16/23 | 209.749 | 217.121 | 209.749 | 214.824 | 521,099,238.86 | 32,590,038,223.99 |
10/15/23 | 206.6 | 210.232 | 206.479 | 209.743 | 352,524,311.72 | 32,267,792,555.7 |
10/14/23 | 206.04 | 207.026 | 205.827 | 206.602 | 203,846,460.25 | 31,784,649,273.86 |
10/13/23 | 205.226 | 207.943 | 204.618 | 206.036 | 296,977,151.44 | 31,697,627,380.76 |
10/12/23 | 206.536 | 206.659 | 203.658 | 205.229 | 302,337,005.92 | 31,573,544,993.68 |
10/11/23 | 208.582 | 208.731 | 204.809 | 206.533 | 323,117,664.62 | 31,774,189,545.58 |
10/10/23 | 205.75 | 210.454 | 205.75 | 208.577 | 441,959,353.47 | 32,088,594,608.37 |
10/9/23 | 211.523 | 212.103 | 203.655 | 205.751 | 416,312,027.05 | 31,653,866,713.68 |
10/8/23 | 212.381 | 212.847 | 209.702 | 211.52 | 267,193,040.73 | 32,541,437,890.81 |
10/7/23 | 213.544 | 213.86 | 211.761 | 212.364 | 211,771,782.3 | 32,671,383,442.44 |
10/6/23 | 210.665 | 214.393 | 210.557 | 213.556 | 271,152,975.41 | 32,854,646,840.28 |
10/5/23 | 213.423 | 213.784 | 210.471 | 210.68 | 351,872,669.71 | 32,412,234,703.62 |
10/4/23 | 213.441 | 213.762 | 210.936 | 213.413 | 357,560,723.81 | 32,832,785,038.01 |
10/3/23 | 214.735 | 215.721 | 212.771 | 213.436 | 305,437,645.83 | 32,836,328,422.74 |
10/2/23 | 218.049 | 221.188 | 213.546 | 214.758 | 466,879,382.68 | 33,039,736,731.67 |
10/1/23 | 214.8 | 219.134 | 213.507 | 218.047 | 387,408,083.16 | 33,545,795,242.04 |
9/30/23 | 215.278 | 216.312 | 214.484 | 214.821 | 243,788,423.76 | 33,049,535,219.79 |
9/29/23 | 215.094 | 217.258 | 214.506 | 215.279 | 335,321,478.51 | 33,120,036,596.21 |
9/28/23 | 211.991 | 216.775 | 211.651 | 215.076 | 358,321,829.96 | 33,088,766,215.75 |
9/27/23 | 212.371 | 215.729 | 210.886 | 211.985 | 753,741,988.49 | 32,613,315,608.67 |
9/26/23 | 210.05 | 213.188 | 209.867 | 212.378 | 615,780,139.65 | 32,673,809,791.83 |
9/25/23 | 208.26 | 210.518 | 207.478 | 210.074 | 294,180,844.87 | 32,319,272,717.75 |
9/24/23 | 210.575 | 211.237 | 207.933 | 208.283 | 287,192,497.47 | 32,043,771,485.97 |
9/23/23 | 211.138 | 211.583 | 210.142 | 210.561 | 215,040,994.72 | 32,394,213,121.69 |
9/22/23 | 210.789 | 212.027 | 209.942 | 211.151 | 274,805,031.26 | 32,485,045,936.7 |
9/21/23 | 214.354 | 215.109 | 209.587 | 210.794 | 384,479,845.41 | 32,430,158,933.2 |
9/20/23 | 217.211 | 217.757 | 213.76 | 214.363 | 372,917,825.95 | 32,979,330,143.54 |
9/19/23 | 216.002 | 219.749 | 215.642 | 217.211 | 385,547,581.61 | 33,417,459,240.91 |
9/18/23 | 216.471 | 221.01 | 215.317 | 216.004 | 572,231,451.93 | 33,231,786,543.86 |
9/17/23 | 214.949 | 216.635 | 213.71 | 216.466 | 432,102,185.59 | 33,302,871,729.66 |
9/16/23 | 214.168 | 215.704 | 213.563 | 214.961 | 483,436,740.69 | 33,071,327,919.68 |
9/15/23 | 212.304 | 214.945 | 211.195 | 214.176 | 477,731,080.18 | 32,950,582,021.97 |
9/14/23 | 212.641 | 214.884 | 211.383 | 212.283 | 370,840,987.1 | 32,659,428,526.28 |
9/13/23 | 211.024 | 213.158 | 209.497 | 212.643 | 329,580,405.51 | 32,714,809,299.58 |
9/12/23 | 206.043 | 213.487 | 205.262 | 210.994 | 435,525,863.34 | 32,461,256,103.04 |
9/11/23 | 212.323 | 212.61 | 204.357 | 206.034 | 466,832,592.55 | 31,698,172,951.64 |
9/10/23 | 214.221 | 214.228 | 211.539 | 212.318 | 334,977,578.4 | 32,664,965,032.69 |
9/9/23 | 214.567 | 215.33 | 214.223 | 214.223 | 218,159,197.2 | 32,958,058,124.17 |
9/8/23 | 216.884 | 218.223 | 213.619 | 214.562 | 350,437,594.09 | 33,010,244,189.01 |