Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $176.10 | $173.71 (-1.36%) | $176.47 | $172.19 | 375,670 | $6.57 B |
| 07/01/2024 | $180.03 | $175.43 (-2.56%) | $181.00 | $174.66 | 429,380 | $6.64 B |
| 06/28/2024 | $179.39 | $180.13 (0.41%) | $181.11 | $178.65 | 1.44 M | $6.82 B |
| 06/27/2024 | $178.23 | $179.00 (0.43%) | $179.05 | $176.53 | 515,948 | $6.77 B |
| 06/26/2024 | $175.80 | $178.88 (1.75%) | $179.15 | $175.17 | 309,705 | $6.77 B |
| 06/25/2024 | $179.51 | $176.76 (-1.53%) | $179.75 | $176.00 | 494,341 | $6.69 B |
| 06/24/2024 | $180.16 | $181.59 (0.79%) | $182.53 | $179.20 | 604,379 | $6.87 B |
| 06/21/2024 | $180.16 | $179.56 (-0.33%) | $181.88 | $178.88 | 762,328 | $6.79 B |
| 06/20/2024 | $177.44 | $179.88 (1.38%) | $180.01 | $176.28 | 497,459 | $6.81 B |
| 06/18/2024 | $178.47 | $177.91 (-0.31%) | $179.29 | $176.03 | 482,633 | $6.73 B |
| 06/17/2024 | $175.85 | $178.30 (1.39%) | $179.11 | $174.51 | 510,594 | $6.75 B |
| 06/14/2024 | $179.93 | $175.95 (-2.21%) | $180.95 | $175.04 | 495,781 | $6.66 B |
| 06/13/2024 | $178.43 | $181.40 (1.66%) | $181.87 | $178.43 | 363,864 | $6.86 B |
| 06/12/2024 | $182.60 | $178.99 (-1.98%) | $183.26 | $177.66 | 678,197 | $6.77 B |
| 06/11/2024 | $181.32 | $181.21 (-0.06%) | $181.98 | $177.73 | 877,488 | $6.86 B |
| 06/10/2024 | $174.08 | $180.16 (3.49%) | $181.21 | $172.56 | 1.29 M | $6.82 B |
| 06/07/2024 | $175.50 | $173.94 (-0.89%) | $175.50 | $165.14 | 2.90 M | $6.58 B |
| 06/06/2024 | $192.50 | $193.95 (0.75%) | $195.00 | $191.92 | 620,768 | $7.34 B |
| 06/05/2024 | $193.74 | $192.86 (-0.45%) | $193.74 | $191.61 | 443,935 | $7.30 B |
| 06/04/2024 | $193.30 | $193.41 (0.06%) | $196.31 | $192.43 | 469,485 | $7.32 B |
| 06/03/2024 | $190.48 | $195.20 (2.48%) | $195.92 | $187.93 | 716,192 | $7.39 B |
| 05/31/2024 | $185.67 | $188.72 (1.64%) | $189.98 | $183.93 | 4.16 M | $7.17 B |
| 05/30/2024 | $186.06 | $185.18 (-0.47%) | $186.85 | $182.63 | 806,927 | $7.03 B |
| 05/29/2024 | $188.72 | $185.00 (-1.97%) | $190.13 | $183.70 | 838,515 | $7.02 B |
| 05/28/2024 | $192.20 | $190.57 (-0.85%) | $195.04 | $189.73 | 454,624 | $7.24 B |
| 05/24/2024 | $190.55 | $192.00 (0.76%) | $192.96 | $189.98 | 355,474 | $7.29 B |
| 05/23/2024 | $195.69 | $189.93 (-2.94%) | $197.16 | $188.83 | 655,504 | $7.21 B |
| 05/22/2024 | $199.75 | $195.57 (-2.09%) | $200.23 | $195.45 | 872,105 | $7.43 B |
| 05/21/2024 | $201.93 | $200.60 (-0.66%) | $201.93 | $199.13 | 384,235 | $7.62 B |
| 05/20/2024 | $203.79 | $202.96 (-0.41%) | $204.72 | $202.47 | 530,923 | $7.71 B |
| 05/17/2024 | $204.91 | $204.36 (-0.27%) | $204.92 | $202.69 | 336,299 | $7.76 B |
| 05/16/2024 | $201.47 | $204.00 (1.26%) | $204.47 | $200.78 | 405,875 | $7.75 B |
| 05/15/2024 | $204.71 | $201.00 (-1.81%) | $205.26 | $200.00 | 809,305 | $7.63 B |
| 05/14/2024 | $203.57 | $205.63 (1.01%) | $206.38 | $203.55 | 481,098 | $7.81 B |
| 05/13/2024 | $199.80 | $203.04 (1.62%) | $203.43 | $199.03 | 394,915 | $7.71 B |
| 05/10/2024 | $197.23 | $198.52 (0.65%) | $199.00 | $196.43 | 500,757 | $7.54 B |
| 05/09/2024 | $195.39 | $196.37 (0.5%) | $196.72 | $192.25 | 648,617 | $7.46 B |
| 05/08/2024 | $196.15 | $195.68 (-0.24%) | $196.77 | $194.39 | 982,022 | $7.43 B |
| 05/07/2024 | $197.92 | $197.49 (-0.22%) | $199.38 | $196.96 | 838,503 | $7.50 B |
| 05/06/2024 | $196.46 | $197.91 (0.74%) | $199.03 | $196.46 | 439,186 | $7.51 B |
| 05/03/2024 | $196.13 | $195.02 (-0.57%) | $196.92 | $193.83 | 334,824 | $7.40 B |
| 05/02/2024 | $194.11 | $193.50 (-0.31%) | $194.53 | $190.52 | 505,799 | $7.35 B |
| 05/01/2024 | $189.85 | $191.17 (0.7%) | $194.43 | $188.43 | 491,413 | $7.26 B |
| 04/30/2024 | $194.13 | $189.37 (-2.45%) | $194.70 | $189.34 | 517,267 | $7.19 B |
| 04/29/2024 | $198.26 | $195.65 (-1.32%) | $200.45 | $195.13 | 519,279 | $7.43 B |
| 04/26/2024 | $199.09 | $198.33 (-0.38%) | $203.16 | $198.18 | 349,512 | $7.53 B |
| 04/25/2024 | $200.80 | $199.02 (-0.89%) | $201.47 | $198.26 | 553,352 | $7.56 B |
| 04/24/2024 | $204.87 | $201.38 (-1.7%) | $206.16 | $200.21 | 729,957 | $7.65 B |
| 04/23/2024 | $201.30 | $204.75 (1.71%) | $206.55 | $201.30 | 465,501 | $7.77 B |
| 04/22/2024 | $204.55 | $202.65 (-0.93%) | $204.55 | $200.51 | 735,087 | $7.69 B |
| 04/19/2024 | $209.20 | $202.94 (-2.99%) | $212.54 | $202.74 | 1.69 M | $7.71 B |
| 04/18/2024 | $219.81 | $213.62 (-2.82%) | $219.84 | $213.40 | 528,805 | $8.11 B |
| 04/17/2024 | $224.19 | $219.51 (-2.09%) | $225.45 | $219.47 | 392,491 | $8.33 B |
| 04/16/2024 | $226.68 | $223.55 (-1.38%) | $226.78 | $222.97 | 473,301 | $8.49 B |
| 04/15/2024 | $229.39 | $226.51 (-1.26%) | $229.93 | $225.91 | 550,188 | $8.60 B |
| 04/12/2024 | $227.28 | $226.97 (-0.14%) | $228.86 | $225.55 | 534,655 | $8.62 B |
| 04/11/2024 | $232.25 | $229.56 (-1.16%) | $233.57 | $229.37 | 600,044 | $8.72 B |
| 04/10/2024 | $229.74 | $231.92 (0.95%) | $232.03 | $228.76 | 657,851 | $8.81 B |
| 04/09/2024 | $230.88 | $232.25 (0.59%) | $232.68 | $229.78 | 489,860 | $8.82 B |
| 04/08/2024 | $229.86 | $230.84 (0.43%) | $230.96 | $228.83 | 583,565 | $8.76 B |
| 04/05/2024 | $226.70 | $228.98 (1.01%) | $229.23 | $226.70 | 384,374 | $8.69 B |
| 04/04/2024 | $229.49 | $226.70 (-1.22%) | $230.95 | $225.60 | 452,405 | $8.61 B |
| 04/03/2024 | $221.00 | $227.60 (2.99%) | $227.76 | $219.89 | 678,025 | $8.64 B |
