Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $213.45 | $212.23 (-0.57%) | $213.64 | $211.94 | 140,604 | |
| 07/03/2024 | $211.86 | $212.90 (0.49%) | $213.28 | $210.83 | 784,564 | $104.75 B |
| 07/02/2024 | $209.55 | $211.99 (1.16%) | $212.13 | $209.55 | 1.72 M | $104.30 B |
| 07/01/2024 | $211.16 | $210.25 (-0.43%) | $211.99 | $209.59 | 1.24 M | $103.44 B |
| 06/28/2024 | $210.52 | $210.72 (0.1%) | $211.96 | $209.67 | 6.98 M | $103.67 B |
| 06/27/2024 | $211.30 | $210.94 (-0.17%) | $211.83 | $210.16 | 1.52 M | $103.78 B |
| 06/26/2024 | $210.38 | $210.79 (0.19%) | $211.05 | $208.54 | 1.57 M | $103.71 B |
| 06/25/2024 | $215.88 | $212.22 (-1.7%) | $216.33 | $211.87 | 2.22 M | $104.41 B |
| 06/24/2024 | $214.42 | $215.75 (0.62%) | $216.89 | $213.94 | 1.25 M | $106.15 B |
| 06/21/2024 | $214.95 | $214.40 (-0.26%) | $215.29 | $214.07 | 3.28 M | $105.48 B |
| 06/20/2024 | $212.36 | $215.00 (1.24%) | $215.26 | $211.23 | 1.72 M | $105.78 B |
| 06/18/2024 | $211.22 | $212.72 (0.71%) | $213.21 | $209.97 | 1.63 M | $104.66 B |
| 06/17/2024 | $208.49 | $211.52 (1.45%) | $212.00 | $208.05 | 1.31 M | $104.07 B |
| 06/14/2024 | $208.73 | $208.88 (0.07%) | $209.62 | $208.12 | 947,428 | $102.77 B |
| 06/13/2024 | $210.16 | $209.50 (-0.31%) | $210.46 | $208.57 | 1.73 M | $103.07 B |
| 06/12/2024 | $210.19 | $210.48 (0.14%) | $210.95 | $208.80 | 1.97 M | $103.56 B |
| 06/11/2024 | $209.37 | $209.82 (0.21%) | $210.12 | $208.26 | 2.67 M | $103.23 B |
| 06/10/2024 | $210.00 | $209.61 (-0.19%) | $210.47 | $207.06 | 1.42 M | $103.13 B |
| 06/07/2024 | $211.00 | $209.99 (-0.48%) | $211.00 | $209.44 | 1.73 M | $103.32 B |
| 06/06/2024 | $208.80 | $208.26 (-0.26%) | $209.09 | $207.15 | 1.09 M | $102.46 B |
| 06/05/2024 | $208.68 | $208.13 (-0.26%) | $209.00 | $206.25 | 1.16 M | $102.40 B |
| 06/04/2024 | $205.90 | $208.49 (1.26%) | $208.66 | $205.90 | 892,358 | $102.58 B |
| 06/03/2024 | $207.13 | $206.51 (-0.3%) | $208.07 | $205.17 | 1.17 M | $101.60 B |
| 05/31/2024 | $205.11 | $207.58 (1.2%) | $207.76 | $204.35 | 3.94 M | $102.13 B |
| 05/30/2024 | $201.98 | $204.40 (1.2%) | $205.45 | $201.84 | 1.91 M | $100.56 B |
| 05/29/2024 | $202.95 | $201.96 (-0.49%) | $203.39 | $201.77 | 1.44 M | $99.36 B |
| 05/28/2024 | $206.82 | $203.97 (-1.38%) | $207.36 | $203.68 | 1.44 M | $100.35 B |
| 05/24/2024 | $208.14 | $207.89 (-0.12%) | $208.55 | $207.42 | 1.01 M | $102.28 B |
| 05/23/2024 | $210.40 | $207.99 (-1.15%) | $210.40 | $207.78 | 1.07 M | $102.33 B |
| 05/22/2024 | $210.33 | $210.82 (0.23%) | $211.53 | $209.68 | 1.26 M | $103.72 B |
| 05/21/2024 | $209.96 | $209.93 (-0.01%) | $210.31 | $208.82 | 1.05 M | $103.29 B |
| 05/20/2024 | $209.31 | $209.16 (-0.07%) | $210.45 | $208.85 | 1.41 M | $102.91 B |
| 05/17/2024 | $210.13 | $209.97 (-0.08%) | $210.13 | $208.40 | 1.12 M | $103.31 B |
| 05/16/2024 | $207.86 | $209.14 (0.62%) | $209.83 | $207.76 | 1.90 M | $102.90 B |
| 05/15/2024 | $204.53 | $206.33 (0.88%) | $206.81 | $204.50 | 1.16 M | $101.51 B |
| 05/14/2024 | $205.83 | $205.07 (-0.37%) | $205.98 | $203.92 | 1.29 M | $100.89 B |
| 05/13/2024 | $205.23 | $205.55 (0.16%) | $206.42 | $204.71 | 856,716 | $101.13 B |
| 05/10/2024 | $205.00 | $205.55 (0.27%) | $206.44 | $204.59 | 921,241 | $101.13 B |
| 05/09/2024 | $203.27 | $204.84 (0.77%) | $204.97 | $202.34 | 715,163 | $100.78 B |
| 05/08/2024 | $204.44 | $203.59 (-0.42%) | $205.00 | $203.25 | 794,775 | $100.17 B |
| 05/07/2024 | $202.21 | $203.71 (0.74%) | $203.82 | $201.34 | 1.00 M | $100.23 B |
| 05/06/2024 | $200.05 | $201.52 (0.73%) | $201.53 | $199.69 | 1.45 M | $99.15 B |
| 05/03/2024 | $198.79 | $199.27 (0.24%) | $199.84 | $196.72 | 1.04 M | $98.04 B |
| 05/02/2024 | $199.90 | $199.36 (-0.27%) | $200.06 | $198.30 | 1.82 M | $98.09 B |
| 05/01/2024 | $199.33 | $199.77 (0.22%) | $201.26 | $198.95 | 2.00 M | $98.29 B |
| 04/30/2024 | $198.57 | $199.43 (0.43%) | $199.99 | $197.94 | 2.52 M | $98.12 B |
| 04/29/2024 | $198.02 | $198.48 (0.23%) | $198.94 | $197.14 | 1.32 M | $97.65 B |
| 04/26/2024 | $200.58 | $197.95 (-1.31%) | $200.90 | $197.77 | 1.78 M | $97.39 B |
| 04/25/2024 | $200.64 | $201.47 (0.41%) | $201.68 | $199.25 | 1.59 M | $99.12 B |
| 04/24/2024 | $201.20 | $200.95 (-0.12%) | $201.51 | $199.37 | 1.61 M | $98.87 B |
| 04/23/2024 | $202.51 | $201.71 (-0.4%) | $203.01 | $200.72 | 1.92 M | $99.24 B |
| 04/22/2024 | $203.93 | $201.43 (-1.23%) | $203.93 | $201.25 | 1.62 M | $99.10 B |
| 04/19/2024 | $202.51 | $202.41 (-0.05%) | $203.13 | $198.89 | 2.46 M | $99.59 B |
| 04/18/2024 | $205.98 | $201.73 (-2.06%) | $206.50 | $201.53 | 3.71 M | $99.25 B |
| 04/17/2024 | $196.76 | $197.62 (0.44%) | $198.05 | $196.23 | 2.22 M | $97.23 B |
| 04/16/2024 | $197.79 | $196.29 (-0.76%) | $198.11 | $196.17 | 1.49 M | $96.57 B |
| 04/15/2024 | $200.18 | $197.32 (-1.43%) | $200.18 | $196.97 | 1.44 M | $97.08 B |
| 04/12/2024 | $198.10 | $198.07 (-0.02%) | $200.33 | $197.19 | 1.93 M | $97.45 B |
| 04/11/2024 | $199.81 | $199.19 (-0.31%) | $201.24 | $199.15 | 1.95 M | $98.00 B |
| 04/10/2024 | $203.58 | $201.18 (-1.18%) | $203.96 | $201.07 | 1.96 M | $98.98 B |
| 04/09/2024 | $204.96 | $204.33 (-0.31%) | $205.52 | $202.57 | 1.38 M | $100.53 B |
| 04/08/2024 | $205.44 | $204.28 (-0.56%) | $205.86 | $203.66 | 1.58 M | $100.51 B |
| 04/05/2024 | $201.81 | $205.58 (1.87%) | $206.28 | $201.24 | 2.23 M | $101.15 B |
