Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $195.00 | $191.73 (-1.68%) | $195.42 | $190.73 | 107,269 | |
| 07/01/2024 | $207.34 | $195.23 (-5.84%) | $208.37 | $195.00 | 747,396 | $8.35 B |
| 06/28/2024 | $209.24 | $208.67 (-0.27%) | $215.04 | $207.37 | 4.14 M | $8.93 B |
| 06/27/2024 | $205.68 | $208.65 (1.44%) | $210.47 | $203.94 | 443,659 | $8.93 B |
| 06/26/2024 | $205.00 | $203.89 (-0.54%) | $208.65 | $203.43 | 417,191 | $8.72 B |
| 06/25/2024 | $205.60 | $205.00 (-0.29%) | $210.24 | $204.62 | 485,927 | $8.77 B |
| 06/24/2024 | $205.89 | $205.29 (-0.29%) | $207.27 | $202.80 | 387,059 | $8.78 B |
| 06/21/2024 | $198.99 | $206.52 (3.78%) | $207.29 | $196.50 | 1.04 M | $8.83 B |
| 06/20/2024 | $211.00 | $199.10 (-5.64%) | $211.41 | $198.42 | 881,384 | $8.52 B |
| 06/18/2024 | $211.02 | $211.83 (0.38%) | $213.97 | $208.12 | 353,400 | $9.06 B |
| 06/17/2024 | $199.01 | $211.87 (6.46%) | $213.36 | $198.56 | 689,810 | $9.06 B |
| 06/14/2024 | $199.01 | $199.14 (0.07%) | $201.60 | $197.50 | 636,558 | $8.52 B |
| 06/13/2024 | $200.90 | $197.92 (-1.48%) | $201.04 | $195.47 | 549,030 | $8.47 B |
| 06/12/2024 | $199.00 | $201.04 (1.03%) | $203.58 | $197.56 | 685,315 | $8.60 B |
| 06/11/2024 | $196.62 | $193.85 (-1.41%) | $197.86 | $192.09 | 429,221 | $8.29 B |
| 06/10/2024 | $187.48 | $197.86 (5.54%) | $198.58 | $186.00 | 775,449 | $8.46 B |
| 06/07/2024 | $191.59 | $188.98 (-1.36%) | $192.00 | $188.60 | 505,292 | $8.08 B |
| 06/06/2024 | $194.70 | $194.10 (-0.31%) | $197.36 | $190.45 | 443,767 | $8.30 B |
| 06/05/2024 | $194.10 | $195.96 (0.96%) | $197.50 | $191.98 | 381,533 | $8.38 B |
| 06/04/2024 | $199.75 | $192.67 (-3.54%) | $201.44 | $191.49 | 559,025 | $8.24 B |
| 06/03/2024 | $192.31 | $200.54 (4.28%) | $200.80 | $191.69 | 905,103 | $8.58 B |
| 05/31/2024 | $195.02 | $191.40 (-1.86%) | $196.98 | $185.45 | 869,557 | $8.19 B |
| 05/30/2024 | $196.88 | $194.38 (-1.27%) | $196.88 | $192.34 | 840,050 | $8.32 B |
| 05/29/2024 | $191.00 | $196.10 (2.67%) | $196.85 | $188.02 | 747,848 | $8.39 B |
| 05/28/2024 | $185.90 | $194.16 (4.44%) | $196.00 | $184.51 | 1.70 M | $8.31 B |
| 05/24/2024 | $177.05 | $178.40 (0.76%) | $180.60 | $175.78 | 510,923 | $7.63 B |
| 05/23/2024 | $179.14 | $175.78 (-1.88%) | $180.00 | $171.93 | 750,202 | $7.52 B |
| 05/22/2024 | $180.02 | $176.76 (-1.81%) | $181.45 | $174.72 | 993,349 | $7.56 B |
| 05/21/2024 | $177.53 | $180.89 (1.89%) | $183.80 | $177.45 | 1.01 M | $7.74 B |
| 05/20/2024 | $177.97 | $177.55 (-0.24%) | $178.14 | $174.34 | 455,582 | $7.60 B |
| 05/17/2024 | $177.25 | $179.14 (1.07%) | $179.88 | $175.64 | 794,736 | $7.66 B |
| 05/16/2024 | $176.51 | $176.08 (-0.24%) | $179.67 | $175.30 | 890,059 | $7.53 B |
| 05/15/2024 | $182.00 | $177.30 (-2.58%) | $182.49 | $173.18 | 1.22 M | $7.58 B |
| 05/14/2024 | $180.98 | $178.40 (-1.43%) | $182.62 | $176.66 | 1.17 M | $7.63 B |
| 05/13/2024 | $188.20 | $180.99 (-3.83%) | $189.30 | $176.81 | 1.75 M | $7.74 B |
| 05/10/2024 | $202.21 | $188.12 (-6.97%) | $205.25 | $186.91 | 1.87 M | $8.05 B |
| 05/09/2024 | $201.00 | $200.58 (-0.21%) | $208.98 | $192.22 | 3.53 M | $8.58 B |
| 05/08/2024 | $244.55 | $244.64 (0.04%) | $248.00 | $242.30 | 1.04 M | $11.38 B |
| 05/07/2024 | $246.19 | $248.84 (1.08%) | $249.93 | $243.08 | 830,039 | $11.58 B |
| 05/06/2024 | $242.25 | $248.20 (2.46%) | $251.30 | $241.16 | 863,806 | $11.55 B |
| 05/03/2024 | $235.55 | $240.00 (1.89%) | $243.99 | $234.60 | 641,002 | $10.21 B |
| 05/02/2024 | $226.55 | $228.89 (1.03%) | $230.99 | $218.68 | 589,974 | $9.73 B |
| 05/01/2024 | $223.61 | $223.03 (-0.26%) | $231.92 | $218.76 | 954,956 | $9.48 B |
| 04/30/2024 | $225.94 | $225.75 (-0.08%) | $234.21 | $224.15 | 646,119 | $9.60 B |
| 04/29/2024 | $224.00 | $228.94 (2.21%) | $229.06 | $218.74 | 475,165 | $9.74 B |
| 04/26/2024 | $218.50 | $222.66 (1.9%) | $227.65 | $218.49 | 639,739 | $9.47 B |
| 04/25/2024 | $211.65 | $214.84 (1.51%) | $217.84 | $207.53 | 506,055 | $9.14 B |
| 04/24/2024 | $223.20 | $216.38 (-3.06%) | $229.84 | $215.24 | 877,331 | $9.20 B |
| 04/23/2024 | $206.10 | $220.53 (7%) | $221.34 | $206.10 | 860,780 | $9.38 B |
| 04/22/2024 | $201.74 | $205.57 (1.9%) | $207.05 | $198.07 | 867,622 | $8.74 B |
| 04/19/2024 | $203.99 | $200.15 (-1.88%) | $210.19 | $196.75 | 6.56 M | $8.51 B |
| 04/18/2024 | $208.88 | $205.06 (-1.83%) | $217.79 | $204.94 | 2.32 M | $8.72 B |
| 04/17/2024 | $198.58 | $194.66 (-1.97%) | $200.75 | $194.36 | 277,085 | $8.28 B |
| 04/16/2024 | $194.27 | $198.17 (2.01%) | $201.80 | $194.00 | 400,547 | $8.43 B |
| 04/15/2024 | $210.77 | $195.56 (-7.22%) | $211.90 | $195.03 | 607,080 | $8.32 B |
| 04/12/2024 | $213.01 | $211.04 (-0.92%) | $216.39 | $209.35 | 316,493 | $8.97 B |
| 04/11/2024 | $218.00 | $216.40 (-0.73%) | $219.00 | $212.02 | 315,775 | $9.20 B |
| 04/10/2024 | $217.33 | $217.88 (0.25%) | $221.20 | $216.12 | 359,442 | $9.27 B |
| 04/09/2024 | $221.00 | $222.08 (0.49%) | $223.59 | $218.20 | 311,010 | $9.44 B |
| 04/08/2024 | $215.35 | $219.06 (1.72%) | $220.65 | $212.70 | 267,087 | $9.32 B |
| 04/05/2024 | $214.94 | $215.01 (0.03%) | $218.68 | $211.92 | 392,114 | $9.14 B |
| 04/04/2024 | $221.43 | $216.18 (-2.37%) | $225.87 | $214.56 | 511,415 | $9.19 B |
| 04/03/2024 | $211.90 | $220.03 (3.84%) | $221.14 | $210.90 | 461,976 | $9.36 B |
| 04/02/2024 | $215.16 | $212.50 (-1.24%) | $215.16 | $208.53 | 504,272 | $9.04 B |
