Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $247.30 | $248.68 (0.56%) | $249.67 | $245.48 | 950,000 | $31.37 B |
| 07/02/2024 | $243.00 | $247.61 (1.9%) | $250.11 | $242.08 | 1.58 M | $31.23 B |
| 07/01/2024 | $240.00 | $243.32 (1.38%) | $246.06 | $239.85 | 1.49 M | $30.69 B |
| 06/28/2024 | $249.12 | $243.00 (-2.46%) | $249.31 | $241.00 | 3.25 M | $30.65 B |
| 06/27/2024 | $244.99 | $247.00 (0.82%) | $252.87 | $242.57 | 2.62 M | $31.16 B |
| 06/26/2024 | $237.70 | $245.17 (3.14%) | $249.33 | $236.50 | 2.85 M | $30.93 B |
| 06/25/2024 | $221.37 | $240.15 (8.48%) | $242.00 | $220.50 | 4.50 M | $30.29 B |
| 06/24/2024 | $219.37 | $222.90 (1.61%) | $231.64 | $209.23 | 9.19 M | $28.12 B |
| 06/21/2024 | $160.81 | $165.70 (3.04%) | $166.76 | $158.38 | 2.20 M | $20.90 B |
| 06/20/2024 | $154.20 | $157.40 (2.08%) | $158.27 | $153.23 | 793,732 | $19.85 B |
| 06/18/2024 | $157.30 | $153.86 (-2.19%) | $157.32 | $152.30 | 587,748 | $19.41 B |
| 06/17/2024 | $159.78 | $157.30 (-1.55%) | $165.47 | $156.51 | 777,709 | $19.84 B |
| 06/14/2024 | $160.31 | $160.39 (0.05%) | $163.02 | $159.59 | 638,795 | $20.23 B |
| 06/13/2024 | $158.32 | $160.05 (1.09%) | $161.00 | $158.26 | 400,359 | $20.19 B |
| 06/12/2024 | $159.54 | $159.04 (-0.31%) | $161.73 | $157.14 | 513,236 | $20.06 B |
| 06/11/2024 | $153.48 | $156.43 (1.92%) | $157.48 | $153.24 | 717,051 | $19.73 B |
| 06/10/2024 | $151.93 | $153.47 (1.01%) | $153.77 | $150.72 | 383,075 | $19.36 B |
| 06/07/2024 | $148.03 | $152.78 (3.21%) | $152.95 | $147.25 | 862,730 | $19.27 B |
| 06/06/2024 | $152.98 | $149.30 (-2.41%) | $153.05 | $149.18 | 534,229 | $18.83 B |
| 06/05/2024 | $149.65 | $152.06 (1.61%) | $154.45 | $149.51 | 785,988 | $19.18 B |
| 06/04/2024 | $150.25 | $149.76 (-0.33%) | $151.24 | $149.34 | 440,072 | $18.89 B |
| 06/03/2024 | $149.20 | $150.45 (0.84%) | $151.88 | $148.01 | 856,179 | $18.98 B |
| 05/31/2024 | $150.00 | $148.43 (-1.05%) | $151.49 | $147.62 | 1.25 M | $18.72 B |
| 05/30/2024 | $147.41 | $150.03 (1.78%) | $151.26 | $146.79 | 655,697 | $18.92 B |
| 05/29/2024 | $149.76 | $146.93 (-1.89%) | $149.76 | $146.86 | 875,955 | $18.53 B |
| 05/28/2024 | $148.40 | $150.06 (1.12%) | $152.98 | $148.34 | 510,344 | $18.93 B |
| 05/24/2024 | $149.50 | $147.76 (-1.16%) | $149.83 | $147.15 | 506,806 | $18.64 B |
| 05/23/2024 | $151.00 | $149.38 (-1.07%) | $151.00 | $148.26 | 500,527 | $18.84 B |
| 05/22/2024 | $149.59 | $150.90 (0.88%) | $152.05 | $149.59 | 350,723 | $19.03 B |
| 05/21/2024 | $149.44 | $149.62 (0.12%) | $151.45 | $147.89 | 448,620 | $18.87 B |
| 05/20/2024 | $149.30 | $150.24 (0.63%) | $150.78 | $147.78 | 368,554 | $18.95 B |
| 05/17/2024 | $151.03 | $149.40 (-1.08%) | $151.84 | $148.32 | 481,247 | $18.85 B |
| 05/16/2024 | $147.15 | $151.22 (2.77%) | $151.45 | $144.73 | 934,860 | $19.07 B |
| 05/15/2024 | $149.50 | $147.40 (-1.4%) | $151.15 | $146.97 | 536,143 | $18.59 B |
| 05/14/2024 | $150.81 | $147.89 (-1.94%) | $151.63 | $147.02 | 604,966 | $18.65 B |
| 05/13/2024 | $151.28 | $149.89 (-0.92%) | $152.67 | $149.00 | 512,792 | $18.91 B |
| 05/10/2024 | $151.81 | $150.47 (-0.88%) | $151.81 | $148.75 | 322,795 | $18.98 B |
| 05/09/2024 | $153.00 | $151.37 (-1.07%) | $153.00 | $150.37 | 329,246 | $19.09 B |
| 05/08/2024 | $154.08 | $152.29 (-1.16%) | $155.49 | $152.19 | 452,321 | $19.21 B |
| 05/07/2024 | $152.42 | $154.33 (1.25%) | $155.11 | $150.82 | 353,438 | $19.47 B |
| 05/06/2024 | $152.82 | $151.22 (-1.05%) | $152.82 | $149.52 | 289,746 | $19.07 B |
| 05/03/2024 | $154.41 | $152.33 (-1.35%) | $155.41 | $151.84 | 452,160 | $19.21 B |
| 05/02/2024 | $150.80 | $150.31 (-0.32%) | $153.85 | $147.29 | 660,180 | $18.96 B |
| 05/01/2024 | $144.21 | $149.96 (3.99%) | $151.95 | $143.96 | 735,892 | $18.92 B |
| 04/30/2024 | $146.07 | $143.95 (-1.45%) | $148.05 | $143.81 | 477,045 | $18.16 B |
| 04/29/2024 | $144.91 | $147.36 (1.69%) | $148.49 | $143.50 | 439,862 | $18.59 B |
| 04/26/2024 | $144.08 | $143.31 (-0.53%) | $146.07 | $143.00 | 479,139 | $18.08 B |
| 04/25/2024 | $143.00 | $143.71 (0.5%) | $145.79 | $141.98 | 489,265 | $18.13 B |
| 04/24/2024 | $146.60 | $143.80 (-1.91%) | $147.49 | $143.52 | 395,369 | $18.14 B |
| 04/23/2024 | $147.35 | $146.07 (-0.87%) | $150.27 | $145.04 | 543,726 | $18.42 B |
| 04/22/2024 | $145.21 | $145.79 (0.4%) | $147.90 | $143.69 | 399,984 | $18.39 B |
| 04/19/2024 | $144.72 | $144.41 (-0.21%) | $146.92 | $143.50 | 703,168 | $18.22 B |
| 04/18/2024 | $145.00 | $145.16 (0.11%) | $146.47 | $144.23 | 398,914 | $18.31 B |
| 04/17/2024 | $146.70 | $145.32 (-0.94%) | $147.49 | $145.19 | 601,282 | $18.33 B |
| 04/16/2024 | $146.37 | $146.72 (0.24%) | $148.44 | $146.01 | 352,430 | $18.51 B |
| 04/15/2024 | $148.62 | $147.70 (-0.62%) | $150.37 | $146.73 | 498,939 | $18.63 B |
| 04/12/2024 | $151.80 | $148.50 (-2.17%) | $151.80 | $148.28 | 428,052 | $18.73 B |
| 04/11/2024 | $154.02 | $152.09 (-1.25%) | $154.02 | $149.93 | 473,419 | $19.18 B |
| 04/10/2024 | $154.89 | $152.41 (-1.6%) | $154.96 | $151.91 | 571,403 | $19.22 B |
| 04/09/2024 | $157.26 | $155.90 (-0.86%) | $159.34 | $154.89 | 595,961 | $19.66 B |
| 04/08/2024 | $154.63 | $156.04 (0.91%) | $157.96 | $153.25 | 738,226 | $19.68 B |
| 04/05/2024 | $150.15 | $153.56 (2.27%) | $154.00 | $149.41 | 351,493 | $19.37 B |
| 04/04/2024 | $151.00 | $151.48 (0.32%) | $154.38 | $150.80 | 531,883 | $19.11 B |
