Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $204.63 | $204.58 (-0.02%) | $206.34 | $202.26 | 308,176 | $17.21 B |
| 07/03/2024 | $203.29 | $203.86 (0.28%) | $204.55 | $200.75 | 408,054 | $17.14 B |
| 07/02/2024 | $203.13 | $202.73 (-0.2%) | $203.92 | $201.94 | 420,831 | $17.05 B |
| 07/01/2024 | $204.52 | $203.13 (-0.68%) | $207.52 | $201.72 | 541,928 | $17.08 B |
| 06/28/2024 | $205.18 | $203.51 (-0.81%) | $205.47 | $201.87 | 712,464 | $17.12 B |
| 06/27/2024 | $202.99 | $204.90 (0.94%) | $205.00 | $202.51 | 464,948 | $17.23 B |
| 06/26/2024 | $206.63 | $203.24 (-1.64%) | $206.63 | $202.69 | 500,393 | $17.09 B |
| 06/25/2024 | $207.35 | $207.84 (0.24%) | $208.32 | $206.21 | 599,620 | $17.48 B |
| 06/24/2024 | $205.88 | $208.00 (1.03%) | $209.41 | $204.48 | 638,035 | $17.49 B |
| 06/21/2024 | $208.08 | $205.25 (-1.36%) | $208.08 | $204.06 | 1.07 M | $17.26 B |
| 06/20/2024 | $205.10 | $207.38 (1.11%) | $208.31 | $204.24 | 974,385 | $17.44 B |
| 06/18/2024 | $201.10 | $206.50 (2.69%) | $206.76 | $201.10 | 898,878 | $17.37 B |
| 06/17/2024 | $198.66 | $201.56 (1.46%) | $201.68 | $198.07 | 604,249 | $16.95 B |
| 06/14/2024 | $197.91 | $199.88 (1%) | $200.10 | $195.21 | 716,109 | $16.81 B |
| 06/13/2024 | $195.42 | $196.48 (0.54%) | $196.76 | $192.38 | 632,442 | $16.52 B |
| 06/12/2024 | $198.66 | $196.36 (-1.16%) | $200.00 | $196.15 | 626,340 | $16.51 B |
| 06/11/2024 | $195.69 | $197.42 (0.88%) | $197.46 | $195.11 | 464,887 | $16.60 B |
| 06/10/2024 | $196.10 | $195.92 (-0.09%) | $196.56 | $192.50 | 514,959 | $16.48 B |
| 06/07/2024 | $197.83 | $196.60 (-0.62%) | $199.19 | $195.84 | 471,229 | $16.53 B |
| 06/06/2024 | $196.94 | $198.41 (0.75%) | $199.71 | $196.52 | 429,667 | $16.69 B |
| 06/05/2024 | $196.75 | $198.00 (0.64%) | $199.55 | $195.77 | 662,767 | $16.65 B |
| 06/04/2024 | $194.89 | $196.68 (0.92%) | $197.51 | $193.12 | 726,187 | $16.54 B |
| 06/03/2024 | $194.91 | $195.01 (0.05%) | $197.94 | $194.81 | 614,630 | $16.40 B |
| 05/31/2024 | $193.50 | $194.91 (0.73%) | $195.10 | $191.97 | 1.26 M | $16.39 B |
| 05/30/2024 | $192.51 | $193.44 (0.48%) | $194.35 | $192.39 | 1.36 M | $16.27 B |
| 05/29/2024 | $195.21 | $192.50 (-1.39%) | $195.21 | $192.30 | 942,902 | $16.19 B |
| 05/28/2024 | $199.31 | $196.19 (-1.57%) | $199.57 | $196.14 | 743,619 | $16.50 B |
| 05/24/2024 | $197.08 | $199.65 (1.3%) | $200.18 | $196.19 | 724,589 | $16.79 B |
| 05/23/2024 | $200.13 | $197.09 (-1.52%) | $201.16 | $197.01 | 677,754 | $16.58 B |
| 05/22/2024 | $204.41 | $201.19 (-1.58%) | $205.16 | $200.97 | 780,917 | $16.92 B |
| 05/21/2024 | $206.25 | $205.34 (-0.44%) | $207.46 | $204.98 | 594,249 | $17.27 B |
| 05/20/2024 | $212.06 | $206.83 (-2.47%) | $214.14 | $206.07 | 592,475 | $17.39 B |
| 05/17/2024 | $213.52 | $210.59 (-1.37%) | $213.52 | $208.19 | 730,919 | $17.71 B |
| 05/16/2024 | $212.96 | $213.13 (0.08%) | $215.07 | $212.29 | 676,626 | $17.92 B |
| 05/15/2024 | $212.26 | $213.21 (0.45%) | $213.78 | $210.84 | 542,275 | $17.93 B |
| 05/14/2024 | $211.34 | $211.20 (-0.07%) | $212.16 | $208.68 | 536,448 | $17.76 B |
| 05/13/2024 | $208.31 | $210.37 (0.99%) | $211.40 | $207.85 | 792,854 | $17.69 B |
| 05/10/2024 | $206.34 | $207.67 (0.64%) | $207.80 | $205.46 | 722,931 | $17.47 B |
| 05/09/2024 | $201.53 | $206.15 (2.29%) | $206.23 | $201.47 | 813,688 | $17.34 B |
| 05/08/2024 | $202.33 | $201.61 (-0.36%) | $202.33 | $200.68 | 556,886 | $16.96 B |
| 05/07/2024 | $201.99 | $201.50 (-0.24%) | $202.54 | $199.62 | 620,897 | $16.95 B |
| 05/06/2024 | $202.41 | $201.04 (-0.68%) | $203.09 | $199.39 | 813,044 | $16.91 B |
| 05/03/2024 | $201.12 | $201.32 (0.1%) | $202.92 | $199.68 | 555,654 | $16.93 B |
| 05/02/2024 | $201.57 | $200.25 (-0.65%) | $201.65 | $199.11 | 599,282 | $16.84 B |
| 05/01/2024 | $200.76 | $201.32 (0.28%) | $204.09 | $198.43 | 765,348 | $16.93 B |
| 04/30/2024 | $203.21 | $201.37 (-0.91%) | $204.50 | $200.93 | 890,860 | $16.94 B |
| 04/29/2024 | $199.00 | $204.17 (2.6%) | $207.54 | $199.00 | 1.42 M | $17.17 B |
| 04/26/2024 | $197.08 | $198.40 (0.67%) | $200.16 | $197.01 | 931,317 | $16.69 B |
| 04/25/2024 | $204.77 | $198.35 (-3.14%) | $204.82 | $196.11 | 2.10 M | $16.68 B |
| 04/24/2024 | $206.82 | $207.94 (0.54%) | $208.14 | $205.54 | 793,528 | $17.49 B |
| 04/23/2024 | $204.76 | $207.97 (1.57%) | $210.63 | $203.22 | 925,458 | $17.49 B |
| 04/22/2024 | $202.25 | $203.07 (0.41%) | $203.89 | $200.67 | 685,960 | $17.08 B |
| 04/19/2024 | $200.73 | $201.48 (0.37%) | $201.64 | $199.65 | 768,208 | $16.94 B |
| 04/18/2024 | $199.55 | $199.45 (-0.05%) | $200.21 | $198.06 | 769,005 | $16.77 B |
| 04/17/2024 | $202.78 | $199.97 (-1.39%) | $202.78 | $199.84 | 683,299 | $16.82 B |
| 04/16/2024 | $204.24 | $201.93 (-1.13%) | $204.69 | $201.91 | 691,528 | $16.98 B |
| 04/15/2024 | $206.95 | $203.32 (-1.75%) | $208.32 | $203.00 | 669,066 | $17.10 B |
| 04/12/2024 | $205.21 | $205.73 (0.25%) | $206.40 | $204.40 | 717,036 | $17.30 B |
| 04/11/2024 | $207.91 | $206.50 (-0.68%) | $207.96 | $204.01 | 861,295 | $17.37 B |
| 04/10/2024 | $208.57 | $207.17 (-0.67%) | $209.21 | $206.56 | 901,940 | $17.42 B |
| 04/09/2024 | $211.51 | $210.05 (-0.69%) | $212.69 | $210.00 | 714,111 | $17.67 B |
| 04/08/2024 | $211.15 | $210.12 (-0.49%) | $212.39 | $210.06 | 602,421 | $17.67 B |
