Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $218.53 | $216.78 (-0.8%) | $220.00 | $216.78 | 22,510 | |
| 07/03/2024 | $215.65 | $217.98 (1.08%) | $219.31 | $215.19 | 343,396 | $10.37 B |
| 07/02/2024 | $210.02 | $213.44 (1.63%) | $215.06 | $209.09 | 400,525 | $10.15 B |
| 07/01/2024 | $210.25 | $208.61 (-0.78%) | $210.25 | $205.74 | 215,149 | $9.92 B |
| 06/28/2024 | $208.29 | $210.25 (0.94%) | $211.65 | $208.29 | 455,769 | $10.00 B |
| 06/27/2024 | $207.15 | $207.59 (0.21%) | $208.07 | $206.00 | 323,768 | $9.87 B |
| 06/26/2024 | $207.30 | $207.60 (0.14%) | $208.77 | $206.40 | 201,582 | $9.87 B |
| 06/25/2024 | $207.00 | $207.77 (0.37%) | $208.78 | $204.00 | 255,169 | $9.88 B |
| 06/24/2024 | $208.34 | $206.11 (-1.07%) | $212.47 | $205.77 | 361,253 | $9.80 B |
| 06/21/2024 | $208.00 | $209.42 (0.68%) | $210.09 | $205.43 | 377,194 | $9.96 B |
| 06/20/2024 | $209.98 | $207.12 (-1.36%) | $211.03 | $205.05 | 417,694 | $9.85 B |
| 06/18/2024 | $207.50 | $209.33 (0.88%) | $209.80 | $206.36 | 348,712 | $9.96 B |
| 06/17/2024 | $202.04 | $207.23 (2.57%) | $207.76 | $199.62 | 469,498 | $9.86 B |
| 06/14/2024 | $200.45 | $201.40 (0.47%) | $205.75 | $199.64 | 321,433 | $9.58 B |
| 06/13/2024 | $202.67 | $204.43 (0.87%) | $207.43 | $202.67 | 598,887 | $9.72 B |
| 06/12/2024 | $196.98 | $202.67 (2.89%) | $205.99 | $195.10 | 775,696 | $9.64 B |
| 06/11/2024 | $185.72 | $194.16 (4.54%) | $194.98 | $185.45 | 604,407 | $9.23 B |
| 06/10/2024 | $181.29 | $186.04 (2.62%) | $186.46 | $181.29 | 272,049 | $8.85 B |
| 06/07/2024 | $181.44 | $183.03 (0.88%) | $184.84 | $181.44 | 417,924 | $8.70 B |
| 06/06/2024 | $181.79 | $182.39 (0.33%) | $182.70 | $180.05 | 141,106 | $8.67 B |
| 06/05/2024 | $179.45 | $182.31 (1.59%) | $183.61 | $179.14 | 244,791 | $8.67 B |
| 06/04/2024 | $177.10 | $177.58 (0.27%) | $178.66 | $176.04 | 218,808 | $8.45 B |
| 06/03/2024 | $177.59 | $177.51 (-0.05%) | $179.51 | $175.75 | 404,954 | $8.44 B |
| 05/31/2024 | $176.15 | $175.70 (-0.26%) | $176.25 | $170.13 | 355,984 | $8.36 B |
| 05/30/2024 | $175.31 | $175.79 (0.27%) | $176.41 | $174.37 | 373,026 | $8.36 B |
| 05/29/2024 | $178.15 | $175.45 (-1.52%) | $179.55 | $175.12 | 273,903 | $8.34 B |
| 05/28/2024 | $177.94 | $181.27 (1.87%) | $181.78 | $176.60 | 267,492 | $8.62 B |
| 05/24/2024 | $175.81 | $176.59 (0.44%) | $178.85 | $175.11 | 266,853 | $8.40 B |
| 05/23/2024 | $177.68 | $174.36 (-1.87%) | $177.68 | $173.14 | 180,377 | $8.29 B |
| 05/22/2024 | $176.29 | $176.33 (0.02%) | $178.65 | $175.61 | 280,669 | $8.39 B |
| 05/21/2024 | $174.35 | $175.09 (0.42%) | $175.34 | $173.68 | 152,233 | $8.33 B |
| 05/20/2024 | $173.19 | $175.62 (1.4%) | $175.63 | $173.19 | 159,360 | $8.35 B |
| 05/17/2024 | $174.00 | $173.14 (-0.49%) | $175.26 | $172.45 | 148,028 | $8.23 B |
| 05/16/2024 | $175.78 | $173.67 (-1.2%) | $176.00 | $173.19 | 159,423 | $8.26 B |
| 05/15/2024 | $176.21 | $175.46 (-0.43%) | $179.46 | $175.11 | 205,492 | $8.34 B |
| 05/14/2024 | $173.74 | $174.92 (0.68%) | $175.53 | $173.46 | 156,993 | $8.32 B |
| 05/13/2024 | $171.88 | $172.98 (0.64%) | $173.84 | $171.00 | 184,775 | $8.23 B |
| 05/10/2024 | $174.22 | $171.08 (-1.8%) | $175.75 | $170.72 | 427,553 | $8.14 B |
| 05/09/2024 | $175.49 | $173.76 (-0.99%) | $175.49 | $171.52 | 256,761 | $8.26 B |
| 05/08/2024 | $173.34 | $175.15 (1.04%) | $176.72 | $172.33 | 248,893 | $8.33 B |
| 05/07/2024 | $176.30 | $175.18 (-0.64%) | $178.57 | $174.82 | 407,117 | $8.33 B |
| 05/06/2024 | $172.19 | $176.29 (2.38%) | $177.04 | $171.37 | 507,020 | $8.38 B |
| 05/03/2024 | $171.00 | $170.82 (-0.11%) | $172.32 | $165.10 | 736,345 | $8.12 B |
| 05/02/2024 | $155.23 | $156.32 (0.7%) | $157.46 | $152.21 | 510,696 | $7.43 B |
| 05/01/2024 | $155.62 | $152.66 (-1.9%) | $157.25 | $152.45 | 353,081 | $7.26 B |
| 04/30/2024 | $160.63 | $157.98 (-1.65%) | $162.50 | $157.89 | 334,744 | $7.51 B |
| 04/29/2024 | $158.44 | $162.02 (2.26%) | $162.36 | $156.82 | 249,851 | $7.71 B |
| 04/26/2024 | $156.68 | $158.31 (1.04%) | $159.23 | $155.54 | 331,753 | $7.53 B |
| 04/25/2024 | $155.76 | $156.58 (0.53%) | $159.07 | $155.52 | 175,578 | $7.45 B |
| 04/24/2024 | $155.33 | $156.44 (0.71%) | $157.15 | $153.96 | 201,758 | $7.44 B |
| 04/23/2024 | $153.20 | $153.90 (0.46%) | $156.60 | $152.88 | 256,120 | $7.32 B |
| 04/22/2024 | $150.00 | $152.22 (1.48%) | $153.25 | $149.53 | 191,539 | $7.24 B |
| 04/19/2024 | $151.60 | $149.81 (-1.18%) | $152.94 | $148.75 | 269,736 | $7.12 B |
| 04/18/2024 | $152.15 | $152.96 (0.53%) | $154.89 | $150.32 | 203,033 | $7.27 B |
| 04/17/2024 | $154.26 | $151.97 (-1.48%) | $154.64 | $151.54 | 265,549 | $7.23 B |
| 04/16/2024 | $159.22 | $154.03 (-3.26%) | $159.92 | $153.95 | 395,794 | $7.33 B |
| 04/15/2024 | $161.17 | $159.60 (-0.97%) | $161.90 | $158.87 | 238,546 | $7.59 B |
| 04/12/2024 | $161.65 | $159.59 (-1.27%) | $163.00 | $159.05 | 202,493 | $7.59 B |
| 04/11/2024 | $164.74 | $164.29 (-0.27%) | $165.54 | $161.68 | 196,847 | $7.81 B |
| 04/10/2024 | $164.26 | $163.64 (-0.38%) | $164.90 | $162.25 | 214,553 | $7.78 B |
| 04/09/2024 | $165.00 | $167.36 (1.43%) | $168.19 | $165.00 | 267,340 | $7.96 B |
| 04/08/2024 | $163.64 | $164.26 (0.38%) | $164.83 | $163.11 | 125,067 | $7.81 B |
| 04/05/2024 | $162.82 | $162.92 (0.06%) | $164.77 | $162.30 | 151,189 | $7.75 B |
