Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $238.09 | $238.59 (0.21%) | $239.98 | $237.97 | 8,919 | |
| 07/03/2024 | $236.20 | $238.59 (1.01%) | $240.33 | $236.01 | 66,628 | $6.93 B |
| 07/02/2024 | $234.10 | $235.54 (0.62%) | $238.70 | $229.41 | 186,479 | $6.84 B |
| 07/01/2024 | $234.92 | $232.85 (-0.88%) | $235.86 | $227.05 | 188,834 | $6.76 B |
| 06/28/2024 | $237.74 | $234.53 (-1.35%) | $242.76 | $233.24 | 93,487 | $6.81 B |
| 06/27/2024 | $230.94 | $235.17 (1.83%) | $239.17 | $230.94 | 155,396 | $6.83 B |
| 06/26/2024 | $233.03 | $230.52 (-1.08%) | $237.15 | $230.16 | 134,055 | $6.69 B |
| 06/25/2024 | $224.48 | $234.15 (4.31%) | $235.93 | $224.15 | 215,717 | $6.80 B |
| 06/24/2024 | $227.46 | $224.14 (-1.46%) | $227.97 | $221.64 | 294,905 | $6.51 B |
| 06/21/2024 | $231.78 | $228.90 (-1.24%) | $231.78 | $225.00 | 175,953 | $6.64 B |
| 06/20/2024 | $237.59 | $232.77 (-2.03%) | $237.97 | $230.06 | 360,680 | $6.76 B |
| 06/18/2024 | $239.45 | $241.11 (0.69%) | $242.93 | $237.36 | 197,219 | $7.00 B |
| 06/17/2024 | $235.98 | $239.09 (1.32%) | $242.02 | $234.26 | 312,174 | $6.94 B |
| 06/14/2024 | $236.58 | $237.98 (0.59%) | $239.84 | $235.21 | 112,119 | $6.91 B |
| 06/13/2024 | $233.27 | $237.31 (1.73%) | $239.31 | $232.35 | 216,878 | $6.89 B |
| 06/12/2024 | $227.87 | $234.88 (3.08%) | $235.00 | $226.45 | 127,143 | $6.82 B |
| 06/11/2024 | $224.77 | $224.83 (0.03%) | $225.43 | $219.23 | 82,484 | $6.53 B |
| 06/10/2024 | $219.00 | $225.23 (2.84%) | $226.38 | $218.24 | 202,375 | $6.54 B |
| 06/07/2024 | $220.40 | $219.50 (-0.41%) | $223.27 | $216.68 | 125,337 | $6.37 B |
| 06/06/2024 | $219.85 | $219.80 (-0.02%) | $223.44 | $218.08 | 192,836 | $6.38 B |
| 06/05/2024 | $210.67 | $218.52 (3.73%) | $218.69 | $208.37 | 291,097 | $6.34 B |
| 06/04/2024 | $214.37 | $207.59 (-3.16%) | $214.72 | $203.75 | 126,957 | $6.03 B |
| 06/03/2024 | $209.99 | $213.11 (1.49%) | $213.49 | $204.73 | 171,551 | $6.19 B |
| 05/31/2024 | $212.15 | $208.65 (-1.65%) | $212.50 | $203.00 | 235,311 | $6.06 B |
| 05/30/2024 | $216.35 | $211.64 (-2.18%) | $216.94 | $211.07 | 118,714 | $6.14 B |
| 05/29/2024 | $216.54 | $215.99 (-0.25%) | $217.88 | $215.00 | 131,643 | $6.27 B |
| 05/28/2024 | $216.15 | $219.11 (1.37%) | $219.74 | $213.70 | 118,349 | $6.36 B |
| 05/24/2024 | $211.99 | $213.61 (0.76%) | $217.57 | $210.35 | 181,677 | $6.20 B |
| 05/23/2024 | $211.71 | $210.77 (-0.44%) | $217.30 | $209.10 | 291,394 | $6.12 B |
| 05/22/2024 | $204.76 | $207.88 (1.52%) | $209.65 | $204.76 | 165,786 | $6.03 B |
| 05/21/2024 | $203.17 | $204.09 (0.45%) | $206.79 | $201.67 | 125,490 | $5.92 B |
| 05/20/2024 | $196.35 | $203.41 (3.6%) | $205.16 | $196.35 | 116,198 | $5.90 B |
| 05/17/2024 | $195.53 | $196.23 (0.36%) | $197.21 | $193.19 | 171,579 | $5.70 B |
| 05/16/2024 | $197.98 | $194.52 (-1.75%) | $198.24 | $193.26 | 213,909 | $5.65 B |
| 05/15/2024 | $200.00 | $202.15 (1.08%) | $203.02 | $198.28 | 116,245 | $5.87 B |
| 05/14/2024 | $195.16 | $200.00 (2.48%) | $200.09 | $193.19 | 131,977 | $5.81 B |
| 05/13/2024 | $193.00 | $193.50 (0.26%) | $195.60 | $190.82 | 118,217 | $5.62 B |
| 05/10/2024 | $194.09 | $193.50 (-0.3%) | $196.84 | $189.50 | 165,058 | $5.62 B |
| 05/09/2024 | $186.65 | $193.14 (3.48%) | $198.71 | $183.64 | 491,917 | $5.61 B |
| 05/08/2024 | $182.33 | $181.12 (-0.66%) | $183.95 | $178.29 | 218,163 | $5.26 B |
| 05/07/2024 | $182.72 | $183.53 (0.44%) | $185.77 | $181.54 | 168,143 | $5.33 B |
| 05/06/2024 | $178.85 | $182.10 (1.82%) | $182.78 | $177.80 | 128,995 | $5.28 B |
| 05/03/2024 | $177.53 | $178.29 (0.43%) | $181.63 | $175.23 | 209,990 | $5.17 B |
| 05/02/2024 | $170.68 | $174.22 (2.07%) | $175.11 | $167.91 | 188,278 | $5.05 B |
| 05/01/2024 | $169.39 | $167.34 (-1.21%) | $171.28 | $165.15 | 209,993 | $4.85 B |
| 04/30/2024 | $172.99 | $169.90 (-1.79%) | $174.23 | $169.47 | 97,716 | $4.92 B |
| 04/29/2024 | $173.47 | $174.09 (0.36%) | $174.48 | $171.50 | 101,173 | $5.04 B |
| 04/26/2024 | $170.92 | $174.34 (2%) | $177.15 | $170.92 | 158,748 | $5.05 B |
| 04/25/2024 | $166.75 | $170.92 (2.5%) | $171.03 | $164.12 | 83,794 | $4.95 B |
| 04/24/2024 | $170.00 | $166.57 (-2.02%) | $173.14 | $164.77 | 936,428 | $4.83 B |
| 04/23/2024 | $163.57 | $168.18 (2.82%) | $169.00 | $162.18 | 171,447 | $4.87 B |
| 04/22/2024 | $161.37 | $162.78 (0.87%) | $163.43 | $158.83 | 166,756 | $4.72 B |
| 04/19/2024 | $168.20 | $159.92 (-4.92%) | $169.89 | $158.48 | 223,813 | $4.63 B |
| 04/18/2024 | $170.49 | $170.00 (-0.29%) | $171.80 | $168.11 | 162,166 | $4.93 B |
| 04/17/2024 | $175.22 | $170.12 (-2.91%) | $175.22 | $166.60 | 137,927 | $4.93 B |
| 04/16/2024 | $172.18 | $175.99 (2.21%) | $178.69 | $170.71 | 240,123 | $5.10 B |
| 04/15/2024 | $173.96 | $170.47 (-2.01%) | $174.50 | $169.70 | 73,968 | $4.94 B |
| 04/12/2024 | $173.12 | $170.48 (-1.52%) | $173.12 | $167.91 | 119,682 | $4.94 B |
| 04/11/2024 | $172.97 | $174.80 (1.06%) | $176.61 | $170.30 | 134,956 | $5.06 B |
| 04/10/2024 | $172.33 | $174.31 (1.15%) | $176.20 | $172.33 | 114,399 | $5.05 B |
| 04/09/2024 | $180.37 | $174.95 (-3%) | $180.37 | $172.25 | 115,324 | $5.07 B |
| 04/08/2024 | $181.00 | $180.33 (-0.37%) | $182.31 | $179.19 | 85,223 | $5.23 B |
| 04/05/2024 | $177.93 | $179.11 (0.66%) | $182.40 | $175.90 | 84,349 | $5.19 B |
