Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $195.07 | $194.69 (-0.19%) | $195.07 | $192.56 | 522,222 | $14.74 B |
| 07/03/2024 | $197.00 | $195.14 (-0.94%) | $197.19 | $195.10 | 276,098 | $14.77 B |
| 07/02/2024 | $195.66 | $196.41 (0.38%) | $196.72 | $195.06 | 570,424 | $14.87 B |
| 07/01/2024 | $202.28 | $195.89 (-3.16%) | $202.28 | $195.35 | 648,186 | $14.83 B |
| 06/28/2024 | $200.80 | $201.20 (0.2%) | $203.34 | $199.21 | 721,160 | $15.23 B |
| 06/27/2024 | $199.02 | $200.15 (0.57%) | $200.22 | $197.26 | 742,548 | $15.15 B |
| 06/26/2024 | $199.00 | $199.12 (0.06%) | $200.66 | $197.79 | 646,160 | $15.07 B |
| 06/25/2024 | $202.72 | $199.99 (-1.35%) | $203.17 | $199.22 | 369,708 | $15.14 B |
| 06/24/2024 | $203.70 | $204.50 (0.39%) | $206.49 | $202.69 | 475,161 | $15.48 B |
| 06/21/2024 | $203.38 | $202.70 (-0.33%) | $204.54 | $200.54 | 939,466 | $15.34 B |
| 06/20/2024 | $201.64 | $203.17 (0.76%) | $204.80 | $201.32 | 461,740 | $15.38 B |
| 06/18/2024 | $200.38 | $202.35 (0.98%) | $202.40 | $199.60 | 321,865 | $15.32 B |
| 06/17/2024 | $197.75 | $200.29 (1.28%) | $200.41 | $196.75 | 333,793 | $15.16 B |
| 06/14/2024 | $201.10 | $198.23 (-1.43%) | $202.10 | $194.40 | 371,860 | $15.01 B |
| 06/13/2024 | $204.95 | $202.92 (-0.99%) | $205.64 | $201.00 | 479,739 | $15.36 B |
| 06/12/2024 | $205.03 | $205.79 (0.37%) | $207.25 | $205.03 | 496,178 | $15.58 B |
| 06/11/2024 | $201.95 | $203.87 (0.95%) | $203.88 | $201.23 | 399,921 | $15.43 B |
| 06/10/2024 | $201.25 | $202.91 (0.82%) | $203.81 | $201.24 | 362,687 | $15.36 B |
| 06/07/2024 | $202.84 | $201.79 (-0.52%) | $205.16 | $201.12 | 323,591 | $15.28 B |
| 06/06/2024 | $206.77 | $203.40 (-1.63%) | $206.85 | $203.27 | 386,564 | $15.40 B |
| 06/05/2024 | $206.80 | $207.54 (0.36%) | $208.05 | $204.94 | 460,111 | $15.71 B |
| 06/04/2024 | $205.71 | $206.10 (0.19%) | $207.73 | $205.20 | 550,038 | $15.60 B |
| 06/03/2024 | $208.67 | $206.11 (-1.23%) | $210.32 | $203.82 | 581,942 | $15.60 B |
| 05/31/2024 | $205.64 | $208.64 (1.46%) | $208.93 | $204.86 | 1.37 M | $15.79 B |
| 05/30/2024 | $207.91 | $205.20 (-1.3%) | $209.02 | $204.84 | 1.14 M | $15.53 B |
| 05/29/2024 | $209.46 | $207.31 (-1.03%) | $210.00 | $207.10 | 378,800 | $15.69 B |
| 05/28/2024 | $215.09 | $211.24 (-1.79%) | $215.44 | $210.81 | 442,307 | $15.99 B |
| 05/24/2024 | $216.08 | $215.15 (-0.43%) | $216.08 | $213.73 | 493,996 | $16.29 B |
| 05/23/2024 | $217.45 | $215.54 (-0.88%) | $217.45 | $215.07 | 419,727 | $16.32 B |
| 05/22/2024 | $217.50 | $217.99 (0.23%) | $219.41 | $217.10 | 678,940 | $16.50 B |
| 05/21/2024 | $219.17 | $217.12 (-0.94%) | $220.49 | $216.53 | 308,247 | $16.44 B |
| 05/20/2024 | $222.52 | $219.79 (-1.23%) | $223.49 | $219.33 | 380,747 | $16.64 B |
| 05/17/2024 | $223.07 | $222.33 (-0.33%) | $223.23 | $221.40 | 215,777 | $16.83 B |
| 05/16/2024 | $223.34 | $222.24 (-0.49%) | $223.80 | $221.53 | 202,244 | $16.82 B |
| 05/15/2024 | $226.02 | $224.20 (-0.81%) | $226.02 | $223.47 | 284,157 | $16.97 B |
| 05/14/2024 | $226.59 | $224.66 (-0.85%) | $226.59 | $223.85 | 310,288 | $17.01 B |
| 05/13/2024 | $226.81 | $225.42 (-0.61%) | $227.88 | $224.88 | 464,360 | $17.06 B |
| 05/10/2024 | $223.56 | $226.16 (1.16%) | $227.22 | $222.20 | 763,133 | $17.12 B |
| 05/09/2024 | $222.61 | $222.74 (0.06%) | $223.63 | $220.86 | 680,008 | $16.86 B |
| 05/08/2024 | $221.34 | $222.07 (0.33%) | $222.85 | $221.10 | 339,105 | $16.81 B |
| 05/07/2024 | $223.81 | $221.75 (-0.92%) | $223.81 | $221.21 | 454,052 | $16.79 B |
| 05/06/2024 | $222.25 | $222.15 (-0.04%) | $223.32 | $220.58 | 343,022 | $16.82 B |
| 05/03/2024 | $222.41 | $220.42 (-0.89%) | $222.41 | $219.23 | 405,389 | $16.69 B |
| 05/02/2024 | $221.99 | $220.63 (-0.61%) | $223.70 | $219.61 | 417,685 | $16.70 B |
| 05/01/2024 | $220.58 | $221.38 (0.36%) | $224.50 | $219.97 | 285,149 | $16.76 B |
| 04/30/2024 | $223.57 | $220.46 (-1.39%) | $225.05 | $220.46 | 423,466 | $16.69 B |
| 04/29/2024 | $221.64 | $223.88 (1.01%) | $224.37 | $219.39 | 456,856 | $16.95 B |
| 04/26/2024 | $222.56 | $220.66 (-0.85%) | $224.38 | $220.54 | 348,958 | $16.70 B |
| 04/25/2024 | $223.23 | $223.28 (0.02%) | $225.39 | $220.70 | 486,624 | $16.90 B |
| 04/24/2024 | $231.19 | $224.64 (-2.83%) | $232.25 | $221.90 | 589,469 | $17.01 B |
| 04/23/2024 | $231.45 | $232.27 (0.35%) | $233.46 | $231.09 | 381,827 | $17.58 B |
| 04/22/2024 | $227.66 | $229.89 (0.98%) | $231.55 | $227.61 | 348,338 | $17.40 B |
| 04/19/2024 | $227.05 | $227.04 (-0%) | $228.35 | $226.00 | 244,270 | $17.19 B |
| 04/18/2024 | $227.40 | $226.10 (-0.57%) | $229.05 | $225.72 | 248,282 | $17.12 B |
| 04/17/2024 | $229.57 | $226.83 (-1.19%) | $229.66 | $226.07 | 405,820 | $17.17 B |
| 04/16/2024 | $230.44 | $229.25 (-0.52%) | $231.11 | $228.57 | 355,764 | $17.35 B |
| 04/15/2024 | $235.93 | $230.49 (-2.31%) | $236.29 | $230.19 | 349,817 | $17.45 B |
| 04/12/2024 | $233.96 | $232.67 (-0.55%) | $235.68 | $231.13 | 377,421 | $17.61 B |
| 04/11/2024 | $236.19 | $236.25 (0.03%) | $237.83 | $235.14 | 253,563 | $17.88 B |
| 04/10/2024 | $239.15 | $236.39 (-1.15%) | $240.08 | $236.19 | 340,499 | $17.89 B |
| 04/09/2024 | $240.10 | $241.58 (0.62%) | $241.97 | $238.15 | 254,190 | $18.29 B |
| 04/08/2024 | $239.67 | $238.89 (-0.33%) | $240.91 | $238.49 | 235,932 | $18.08 B |
