Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $244.69 | $241.73 (-1.21%) | $244.72 | $240.87 | 902,954 | |
| 07/03/2024 | $241.64 | $243.31 (0.69%) | $244.72 | $239.85 | 2.67 M | $201.95 B |
| 07/02/2024 | $235.02 | $240.86 (2.48%) | $241.00 | $235.02 | 3.51 M | $199.91 B |
| 07/01/2024 | $236.86 | $237.41 (0.23%) | $238.36 | $233.08 | 4.24 M | $197.05 B |
| 06/28/2024 | $235.35 | $235.99 (0.27%) | $241.29 | $233.91 | 6.39 M | $195.87 B |
| 06/27/2024 | $237.50 | $232.53 (-2.09%) | $237.82 | $231.80 | 4.31 M | $193.00 B |
| 06/26/2024 | $235.00 | $232.17 (-1.2%) | $236.92 | $230.80 | 4.82 M | $192.70 B |
| 06/25/2024 | $231.04 | $234.27 (1.4%) | $234.55 | $228.54 | 4.78 M | $194.44 B |
| 06/24/2024 | $233.00 | $229.84 (-1.36%) | $235.41 | $229.43 | 5.93 M | $190.77 B |
| 06/21/2024 | $238.32 | $235.41 (-1.22%) | $238.48 | $232.83 | 15.39 M | $195.39 B |
| 06/20/2024 | $247.00 | $239.99 (-2.84%) | $247.83 | $238.66 | 7.05 M | $199.19 B |
| 06/18/2024 | $242.78 | $247.83 (2.08%) | $249.42 | $242.09 | 5.26 M | $205.70 B |
| 06/17/2024 | $236.67 | $242.86 (2.62%) | $243.28 | $236.27 | 4.97 M | $201.57 B |
| 06/14/2024 | $234.08 | $237.03 (1.26%) | $238.26 | $233.62 | 3.31 M | $196.73 B |
| 06/13/2024 | $231.47 | $237.55 (2.63%) | $238.36 | $231.42 | 3.68 M | $197.17 B |
| 06/12/2024 | $231.43 | $237.65 (2.69%) | $238.40 | $230.78 | 5.57 M | $197.25 B |
| 06/11/2024 | $227.27 | $229.97 (1.19%) | $230.07 | $224.64 | 4.77 M | $190.88 B |
| 06/10/2024 | $219.71 | $228.16 (3.85%) | $228.83 | $219.63 | 4.80 M | $189.37 B |
| 06/07/2024 | $224.21 | $221.73 (-1.11%) | $224.55 | $220.08 | 3.63 M | $184.04 B |
| 06/06/2024 | $221.67 | $221.75 (0.04%) | $223.26 | $219.02 | 3.95 M | $184.05 B |
| 06/05/2024 | $219.60 | $223.37 (1.72%) | $224.72 | $218.19 | 7.89 M | $185.40 B |
| 06/04/2024 | $213.80 | $212.22 (-0.74%) | $214.35 | $209.03 | 4.38 M | $176.14 B |
| 06/03/2024 | $218.33 | $214.21 (-1.89%) | $218.35 | $208.93 | 3.83 M | $177.79 B |
| 05/31/2024 | $216.75 | $215.08 (-0.77%) | $218.51 | $209.02 | 13.55 M | $178.52 B |
| 05/30/2024 | $217.97 | $216.54 (-0.66%) | $219.69 | $215.50 | 4.06 M | $179.73 B |
| 05/29/2024 | $217.59 | $219.05 (0.67%) | $220.65 | $217.16 | 4.72 M | $181.81 B |
| 05/28/2024 | $222.15 | $221.32 (-0.37%) | $223.22 | $219.88 | 5.51 M | $183.70 B |
| 05/24/2024 | $220.20 | $220.89 (0.31%) | $223.12 | $218.64 | 3.80 M | $183.34 B |
| 05/23/2024 | $225.00 | $217.95 (-3.13%) | $225.07 | $216.33 | 5.81 M | $180.90 B |
| 05/22/2024 | $220.52 | $218.15 (-1.07%) | $220.73 | $216.23 | 5.05 M | $181.06 B |
| 05/21/2024 | $218.00 | $219.80 (0.83%) | $220.26 | $215.81 | 3.92 M | $182.43 B |
| 05/20/2024 | $212.15 | $219.95 (3.68%) | $221.75 | $212.11 | 5.95 M | $182.56 B |
| 05/17/2024 | $216.40 | $212.08 (-2%) | $219.36 | $210.23 | 8.03 M | $176.03 B |
| 05/16/2024 | $218.22 | $214.03 (-1.92%) | $218.75 | $213.92 | 7.98 M | $177.64 B |
| 05/15/2024 | $212.50 | $217.49 (2.35%) | $217.61 | $210.85 | 5.82 M | $180.52 B |
| 05/14/2024 | $205.84 | $209.82 (1.93%) | $210.10 | $204.71 | 3.44 M | $174.15 B |
| 05/13/2024 | $208.40 | $206.63 (-0.85%) | $208.47 | $205.44 | 3.53 M | $171.50 B |
| 05/10/2024 | $208.80 | $209.73 (0.45%) | $212.57 | $208.52 | 3.50 M | $174.29 B |
| 05/09/2024 | $207.36 | $206.33 (-0.5%) | $208.25 | $205.72 | 2.76 M | $171.46 B |
| 05/08/2024 | $205.91 | $207.36 (0.7%) | $207.96 | $204.75 | 2.93 M | $172.32 B |
| 05/07/2024 | $209.24 | $207.32 (-0.92%) | $209.47 | $207.22 | 3.20 M | $172.28 B |
| 05/06/2024 | $205.31 | $208.86 (1.73%) | $209.18 | $204.30 | 3.64 M | $173.56 B |
| 05/03/2024 | $202.00 | $204.09 (1.03%) | $205.27 | $199.95 | 3.82 M | $169.60 B |
| 05/02/2024 | $196.26 | $197.91 (0.84%) | $198.48 | $193.28 | 3.52 M | $164.46 B |
| 05/01/2024 | $196.08 | $193.99 (-1.07%) | $200.68 | $192.69 | 5.82 M | $161.21 B |
| 04/30/2024 | $203.67 | $198.65 (-2.46%) | $205.83 | $198.57 | 3.90 M | $165.08 B |
| 04/29/2024 | $203.51 | $205.26 (0.86%) | $205.29 | $201.78 | 2.79 M | $170.57 B |
| 04/26/2024 | $197.03 | $203.38 (3.22%) | $203.99 | $197.03 | 3.93 M | $169.01 B |
| 04/25/2024 | $196.28 | $197.50 (0.62%) | $198.45 | $193.60 | 4.24 M | $164.12 B |
| 04/24/2024 | $197.99 | $196.06 (-0.97%) | $199.36 | $192.72 | 4.61 M | $162.93 B |
| 04/23/2024 | $190.25 | $193.24 (1.57%) | $194.50 | $189.97 | 4.43 M | $160.58 B |
| 04/22/2024 | $191.55 | $189.46 (-1.09%) | $191.78 | $186.86 | 7.15 M | $157.44 B |
| 04/19/2024 | $194.26 | $189.77 (-2.31%) | $194.69 | $188.16 | 6.50 M | $157.70 B |
| 04/18/2024 | $197.47 | $194.32 (-1.6%) | $198.42 | $193.52 | 6.22 M | $161.48 B |
| 04/17/2024 | $206.09 | $199.89 (-3.01%) | $207.00 | $198.10 | 6.35 M | $166.11 B |
| 04/16/2024 | $206.34 | $209.48 (1.52%) | $210.42 | $205.75 | 3.75 M | $174.08 B |
| 04/15/2024 | $211.90 | $205.68 (-2.94%) | $214.46 | $204.27 | 4.49 M | $170.92 B |
| 04/12/2024 | $208.00 | $207.86 (-0.07%) | $209.95 | $206.91 | 5.85 M | $172.73 B |
| 04/11/2024 | $209.46 | $212.98 (1.68%) | $213.33 | $208.36 | 4.29 M | $176.99 B |
| 04/10/2024 | $208.89 | $209.25 (0.17%) | $211.66 | $208.12 | 4.65 M | $173.89 B |
| 04/09/2024 | $211.35 | $210.41 (-0.44%) | $212.10 | $207.63 | 3.66 M | $174.85 B |
| 04/08/2024 | $212.86 | $209.04 (-1.79%) | $213.00 | $208.13 | 4.44 M | $173.71 B |
| 04/05/2024 | $204.90 | $207.85 (1.44%) | $209.53 | $204.90 | 3.33 M | $172.72 B |
