Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/12/2024 | $212.17 | $216.19 (1.89%) | $217.27 | $211.01 | 531,826 | $11.12 B |
| 07/11/2024 | $206.45 | $210.88 (2.15%) | $212.51 | $205.51 | 441,501 | $10.85 B |
| 07/10/2024 | $199.99 | $202.71 (1.36%) | $203.85 | $198.01 | 526,135 | $10.43 B |
| 07/09/2024 | $202.46 | $201.85 (-0.3%) | $203.59 | $199.99 | 352,434 | $10.38 B |
| 07/08/2024 | $201.53 | $202.46 (0.46%) | $204.01 | $198.40 | 456,192 | $10.41 B |
| 07/05/2024 | $201.42 | $199.66 (-0.87%) | $201.92 | $197.50 | 516,550 | $10.27 B |
| 07/03/2024 | $202.75 | $201.42 (-0.66%) | $204.37 | $200.86 | 176,534 | $10.36 B |
| 07/02/2024 | $203.10 | $201.48 (-0.8%) | $204.10 | $201.09 | 448,038 | $10.36 B |
| 07/01/2024 | $207.47 | $203.24 (-2.04%) | $211.90 | $202.57 | 418,373 | $10.45 B |
| 06/28/2024 | $205.92 | $206.58 (0.32%) | $209.70 | $204.43 | 666,758 | $10.63 B |
| 06/27/2024 | $205.41 | $207.35 (0.94%) | $207.75 | $205.29 | 292,618 | $10.67 B |
| 06/26/2024 | $205.88 | $206.71 (0.4%) | $206.97 | $203.60 | 311,928 | $10.63 B |
| 06/25/2024 | $209.16 | $206.39 (-1.32%) | $210.31 | $204.00 | 454,389 | $10.62 B |
| 06/24/2024 | $212.01 | $209.85 (-1.02%) | $213.63 | $209.77 | 347,582 | $10.79 B |
| 06/21/2024 | $210.33 | $211.60 (0.6%) | $212.30 | $208.69 | 681,775 | $10.88 B |
| 06/20/2024 | $207.13 | $209.63 (1.21%) | $210.46 | $206.42 | 478,374 | $10.78 B |
| 06/18/2024 | $208.95 | $209.80 (0.41%) | $211.49 | $207.14 | 336,121 | $10.79 B |
| 06/17/2024 | $208.23 | $208.41 (0.09%) | $209.06 | $207.02 | 396,622 | $10.72 B |
| 06/14/2024 | $211.10 | $209.47 (-0.77%) | $211.10 | $206.31 | 407,103 | $10.77 B |
| 06/13/2024 | $212.89 | $212.44 (-0.21%) | $214.28 | $210.29 | 336,987 | $10.93 B |
| 06/12/2024 | $213.88 | $213.84 (-0.02%) | $217.19 | $213.17 | 390,285 | $11.00 B |
| 06/11/2024 | $212.77 | $210.43 (-1.1%) | $214.39 | $209.34 | 499,091 | $10.82 B |
| 06/10/2024 | $212.95 | $214.51 (0.73%) | $215.61 | $210.98 | 594,035 | $11.03 B |
| 06/07/2024 | $219.21 | $214.79 (-2.02%) | $219.73 | $214.69 | 464,634 | $11.05 B |
| 06/06/2024 | $217.62 | $221.62 (1.84%) | $222.77 | $215.01 | 679,249 | $11.40 B |
| 06/05/2024 | $210.67 | $216.12 (2.59%) | $216.51 | $208.76 | 809,765 | $11.12 B |
| 06/04/2024 | $207.39 | $210.23 (1.37%) | $210.25 | $204.33 | 602,125 | $10.81 B |
| 06/03/2024 | $209.65 | $207.93 (-0.82%) | $210.06 | $204.95 | 742,056 | $10.70 B |
| 05/31/2024 | $209.90 | $208.44 (-0.7%) | $211.69 | $206.39 | 762,316 | $10.72 B |
| 05/30/2024 | $211.14 | $209.72 (-0.67%) | $212.31 | $208.27 | 469,115 | $10.79 B |
| 05/29/2024 | $211.83 | $211.48 (-0.17%) | $212.87 | $209.73 | 362,887 | $10.88 B |
| 05/28/2024 | $217.80 | $214.51 (-1.51%) | $218.64 | $212.32 | 534,356 | $11.03 B |
| 05/24/2024 | $217.89 | $217.21 (-0.31%) | $217.89 | $215.68 | 312,749 | $11.17 B |
| 05/23/2024 | $220.29 | $217.55 (-1.24%) | $220.29 | $215.68 | 339,970 | $11.19 B |
| 05/22/2024 | $220.98 | $219.00 (-0.9%) | $222.11 | $218.38 | 360,257 | $11.26 B |
| 05/21/2024 | $222.84 | $221.48 (-0.61%) | $223.50 | $219.78 | 375,305 | $11.39 B |
| 05/20/2024 | $222.37 | $223.06 (0.31%) | $223.18 | $218.97 | 473,731 | $11.47 B |
| 05/17/2024 | $225.29 | $221.61 (-1.63%) | $225.29 | $220.37 | 927,644 | $11.40 B |
| 05/16/2024 | $230.83 | $224.75 (-2.63%) | $230.83 | $220.44 | 1.30 M | $11.56 B |
| 05/15/2024 | $236.07 | $232.56 (-1.49%) | $238.22 | $232.56 | 529,498 | $11.96 B |
| 05/14/2024 | $230.31 | $232.82 (1.09%) | $233.17 | $227.51 | 502,307 | $11.98 B |
| 05/13/2024 | $228.06 | $228.41 (0.15%) | $229.00 | $225.87 | 447,273 | $11.75 B |
| 05/10/2024 | $230.26 | $228.12 (-0.93%) | $230.90 | $223.78 | 842,499 | $11.73 B |
| 05/09/2024 | $236.00 | $230.09 (-2.5%) | $238.91 | $226.00 | 1.00 M | $11.84 B |
| 05/08/2024 | $235.28 | $235.29 (0%) | $236.88 | $233.00 | 610,321 | $12.10 B |
| 05/07/2024 | $236.90 | $236.30 (-0.25%) | $238.23 | $235.39 | 473,892 | $12.15 B |
| 05/06/2024 | $235.60 | $235.27 (-0.14%) | $235.89 | $232.72 | 427,430 | $12.10 B |
| 05/03/2024 | $233.61 | $233.47 (-0.06%) | $238.38 | $232.38 | 466,193 | $11.98 B |
| 05/02/2024 | $233.85 | $229.89 (-1.69%) | $233.85 | $225.74 | 409,225 | $11.80 B |
| 05/01/2024 | $229.80 | $232.69 (1.26%) | $237.62 | $226.44 | 534,516 | $11.94 B |
| 04/30/2024 | $231.31 | $229.00 (-1%) | $232.18 | $225.58 | 512,341 | $11.75 B |
| 04/29/2024 | $230.88 | $232.10 (0.53%) | $233.28 | $230.31 | 323,060 | $11.91 B |
| 04/26/2024 | $227.39 | $229.03 (0.72%) | $230.86 | $227.39 | 322,127 | $11.75 B |
| 04/25/2024 | $237.31 | $227.81 (-4%) | $237.31 | $225.97 | 762,872 | $11.69 B |
| 04/24/2024 | $239.28 | $239.43 (0.06%) | $244.56 | $237.44 | 705,117 | $12.29 B |
| 04/23/2024 | $237.83 | $240.13 (0.97%) | $242.91 | $236.22 | 611,881 | $12.32 B |
| 04/22/2024 | $228.95 | $232.56 (1.58%) | $232.67 | $225.79 | 544,691 | $11.93 B |
| 04/19/2024 | $227.14 | $226.78 (-0.16%) | $230.34 | $225.65 | 409,097 | $11.64 B |
| 04/18/2024 | $228.02 | $227.55 (-0.21%) | $233.72 | $223.49 | 710,218 | $11.68 B |
| 04/17/2024 | $234.40 | $230.09 (-1.84%) | $234.40 | $229.85 | 499,836 | $11.81 B |
| 04/16/2024 | $235.92 | $232.34 (-1.52%) | $235.92 | $231.40 | 336,008 | $11.92 B |
| 04/15/2024 | $244.32 | $235.93 (-3.43%) | $244.41 | $234.17 | 462,301 | $12.11 B |
