Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $190.52 | $189.45 (-0.56%) | $190.52 | $189.40 | 33,279 | |
| 07/03/2024 | $190.52 | $189.97 (-0.29%) | $192.27 | $189.47 | 575,272 | $38.49 B |
| 07/02/2024 | $187.79 | $190.83 (1.62%) | $190.96 | $187.70 | 1.12 M | $38.66 B |
| 07/01/2024 | $193.02 | $190.01 (-1.56%) | $193.98 | $189.26 | 1.12 M | $38.50 B |
| 06/28/2024 | $193.46 | $193.65 (0.1%) | $194.99 | $191.91 | 1.66 M | $39.23 B |
| 06/27/2024 | $191.10 | $193.46 (1.23%) | $194.20 | $189.85 | 1.47 M | $39.19 B |
| 06/26/2024 | $190.94 | $190.98 (0.02%) | $191.33 | $189.91 | 1.20 M | $38.69 B |
| 06/25/2024 | $192.59 | $192.04 (-0.29%) | $193.04 | $189.86 | 1.47 M | $38.91 B |
| 06/24/2024 | $196.40 | $195.37 (-0.52%) | $197.00 | $195.04 | 885,523 | $39.58 B |
| 06/21/2024 | $194.20 | $195.86 (0.85%) | $195.98 | $193.02 | 2.56 M | $39.68 B |
| 06/20/2024 | $200.54 | $196.37 (-2.08%) | $201.65 | $195.22 | 1.28 M | $39.78 B |
| 06/18/2024 | $201.20 | $202.22 (0.51%) | $202.97 | $200.08 | 919,684 | $40.97 B |
| 06/17/2024 | $200.67 | $200.92 (0.12%) | $201.97 | $199.16 | 1.12 M | $40.71 B |
| 06/14/2024 | $204.02 | $201.47 (-1.25%) | $204.77 | $200.05 | 1.31 M | $40.82 B |
| 06/13/2024 | $207.99 | $208.39 (0.19%) | $208.85 | $206.10 | 1.03 M | $42.22 B |
| 06/12/2024 | $206.71 | $208.81 (1.02%) | $210.12 | $206.41 | 1.33 M | $42.30 B |
| 06/11/2024 | $200.13 | $201.80 (0.83%) | $201.94 | $198.43 | 1.34 M | $40.88 B |
| 06/10/2024 | $197.40 | $200.07 (1.35%) | $200.25 | $196.67 | 1.47 M | $40.53 B |
| 06/07/2024 | $198.58 | $198.68 (0.05%) | $201.24 | $198.35 | 1.10 M | $40.25 B |
| 06/06/2024 | $201.47 | $199.86 (-0.8%) | $203.54 | $199.38 | 748,091 | $40.49 B |
| 06/05/2024 | $198.81 | $201.54 (1.37%) | $201.73 | $198.20 | 1.16 M | $40.83 B |
| 06/04/2024 | $201.48 | $196.96 (-2.24%) | $204.01 | $195.22 | 2.59 M | $39.90 B |
| 06/03/2024 | $207.70 | $202.88 (-2.32%) | $207.70 | $201.12 | 1.75 M | $41.10 B |
| 05/31/2024 | $205.83 | $205.74 (-0.04%) | $205.91 | $201.52 | 2.77 M | $41.68 B |
| 05/30/2024 | $203.93 | $205.22 (0.63%) | $205.61 | $203.45 | 1.20 M | $41.82 B |
| 05/29/2024 | $203.51 | $203.53 (0.01%) | $204.27 | $202.82 | 1.10 M | $41.40 B |
| 05/28/2024 | $208.57 | $205.39 (-1.52%) | $209.43 | $204.82 | 1.25 M | $41.78 B |
| 05/24/2024 | $208.27 | $208.28 (0%) | $209.50 | $206.83 | 633,668 | $42.45 B |
| 05/23/2024 | $212.01 | $207.43 (-2.16%) | $212.02 | $206.41 | 943,375 | $42.27 B |
| 05/22/2024 | $209.95 | $210.14 (0.09%) | $211.95 | $209.25 | 1.11 M | $42.74 B |
| 05/21/2024 | $212.34 | $211.91 (-0.2%) | $212.35 | $210.20 | 598,114 | $43.10 B |
| 05/20/2024 | $211.21 | $212.56 (0.64%) | $212.91 | $211.11 | 722,889 | $43.23 B |
| 05/17/2024 | $211.66 | $210.70 (-0.45%) | $213.32 | $210.22 | 1.12 M | $42.86 B |
| 05/16/2024 | $219.14 | $211.79 (-3.35%) | $220.74 | $211.71 | 1.42 M | $43.08 B |
| 05/15/2024 | $218.60 | $220.73 (0.97%) | $220.82 | $218.07 | 720,551 | $44.90 B |
| 05/14/2024 | $218.83 | $218.75 (-0.04%) | $219.27 | $217.27 | 776,276 | $44.49 B |
| 05/13/2024 | $222.44 | $219.69 (-1.24%) | $222.50 | $219.67 | 636,974 | $44.68 B |
| 05/10/2024 | $222.41 | $221.53 (-0.4%) | $222.57 | $220.56 | 543,604 | $45.06 B |
| 05/09/2024 | $220.18 | $220.52 (0.15%) | $221.82 | $218.81 | 593,874 | $44.85 B |
| 05/08/2024 | $219.59 | $219.53 (-0.03%) | $220.06 | $218.47 | 613,162 | $44.74 B |
| 05/07/2024 | $218.96 | $218.97 (0%) | $220.31 | $218.47 | 927,228 | $44.54 B |
| 05/06/2024 | $218.53 | $218.66 (0.06%) | $219.00 | $216.73 | 703,519 | $44.56 B |
| 05/03/2024 | $216.38 | $217.17 (0.37%) | $219.20 | $215.90 | 836,882 | $44.26 B |
| 05/02/2024 | $213.26 | $213.29 (0.01%) | $213.86 | $210.84 | 1.03 M | $43.47 B |
| 05/01/2024 | $210.52 | $211.43 (0.43%) | $214.48 | $209.62 | 777,135 | $43.09 B |
| 04/30/2024 | $214.54 | $209.90 (-2.16%) | $215.17 | $209.87 | 1.33 M | $42.78 B |
| 04/29/2024 | $215.23 | $215.16 (-0.03%) | $215.93 | $212.96 | 697,342 | $43.85 B |
| 04/26/2024 | $213.43 | $213.33 (-0.05%) | $214.59 | $212.49 | 944,542 | $43.48 B |
| 04/25/2024 | $207.43 | $212.83 (2.6%) | $213.97 | $205.07 | 1.22 M | $43.37 B |
| 04/24/2024 | $210.72 | $209.19 (-0.73%) | $213.64 | $209.07 | 1.08 M | $42.63 B |
| 04/23/2024 | $210.17 | $211.90 (0.82%) | $212.87 | $209.05 | 732,585 | $43.19 B |
| 04/22/2024 | $209.16 | $208.19 (-0.46%) | $209.94 | $207.20 | 1.13 M | $42.43 B |
| 04/19/2024 | $210.15 | $208.80 (-0.64%) | $211.19 | $208.29 | 685,521 | $42.55 B |
| 04/18/2024 | $210.57 | $209.54 (-0.49%) | $213.22 | $208.86 | 813,875 | $42.70 B |
| 04/17/2024 | $216.18 | $211.44 (-2.19%) | $216.18 | $210.49 | 1.16 M | $43.09 B |
| 04/16/2024 | $214.01 | $215.40 (0.65%) | $216.09 | $213.08 | 1.27 M | $43.90 B |
| 04/15/2024 | $219.71 | $215.01 (-2.14%) | $220.39 | $212.91 | 2.53 M | $43.82 B |
| 04/12/2024 | $216.34 | $216.32 (-0.01%) | $217.89 | $215.35 | 938,978 | $44.09 B |
| 04/11/2024 | $218.64 | $218.26 (-0.17%) | $219.31 | $215.78 | 1.55 M | $44.48 B |
| 04/10/2024 | $217.34 | $220.45 (1.43%) | $221.97 | $216.74 | 1.45 M | $44.93 B |
| 04/09/2024 | $224.15 | $222.05 (-0.94%) | $224.21 | $219.91 | 1.64 M | $45.25 B |
| 04/08/2024 | $224.60 | $223.58 (-0.45%) | $224.86 | $222.91 | 1.05 M | $45.57 B |
| 04/05/2024 | $220.83 | $223.85 (1.37%) | $223.86 | $220.83 | 898,003 | $45.62 B |
