Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $228.22 | $227.82 (-0.18%) | $228.67 | $224.31 | 40,498 | |
| 07/03/2024 | $224.80 | $227.78 (1.33%) | $229.59 | $223.55 | 324,454 | $11.21 B |
| 07/02/2024 | $217.36 | $223.95 (3.03%) | $225.38 | $217.36 | 977,499 | $11.03 B |
| 07/01/2024 | $220.44 | $218.99 (-0.66%) | $221.47 | $211.69 | 788,507 | $10.78 B |
| 06/28/2024 | $223.64 | $219.56 (-1.82%) | $227.99 | $218.79 | 6.38 M | $10.81 B |
| 06/27/2024 | $216.54 | $220.00 (1.6%) | $222.32 | $216.13 | 601,943 | $10.83 B |
| 06/26/2024 | $218.30 | $215.56 (-1.26%) | $221.96 | $213.06 | 509,686 | $10.61 B |
| 06/25/2024 | $215.45 | $219.18 (1.73%) | $219.42 | $211.60 | 494,346 | $10.79 B |
| 06/24/2024 | $214.94 | $213.40 (-0.72%) | $217.45 | $212.14 | 631,884 | $10.51 B |
| 06/21/2024 | $219.20 | $216.40 (-1.28%) | $219.75 | $207.60 | 938,602 | $10.65 B |
| 06/20/2024 | $230.28 | $221.79 (-3.69%) | $230.99 | $219.20 | 584,761 | $10.92 B |
| 06/18/2024 | $222.63 | $229.35 (3.02%) | $233.05 | $220.66 | 730,451 | $11.29 B |
| 06/17/2024 | $220.01 | $222.64 (1.2%) | $223.20 | $216.32 | 420,529 | $10.96 B |
| 06/14/2024 | $218.98 | $219.45 (0.21%) | $222.18 | $216.44 | 339,306 | $10.80 B |
| 06/13/2024 | $225.00 | $223.58 (-0.63%) | $226.26 | $221.22 | 314,844 | $11.01 B |
| 06/12/2024 | $223.58 | $224.76 (0.53%) | $232.02 | $221.77 | 400,059 | $11.06 B |
| 06/11/2024 | $217.44 | $218.36 (0.42%) | $218.51 | $213.06 | 341,427 | $10.75 B |
| 06/10/2024 | $213.40 | $218.28 (2.29%) | $221.00 | $212.66 | 403,633 | $10.75 B |
| 06/07/2024 | $217.17 | $217.20 (0.01%) | $221.54 | $214.99 | 414,461 | $10.69 B |
| 06/06/2024 | $221.21 | $217.07 (-1.87%) | $224.77 | $215.00 | 387,510 | $10.69 B |
| 06/05/2024 | $214.34 | $221.98 (3.56%) | $225.00 | $213.17 | 492,250 | $10.93 B |
| 06/04/2024 | $212.78 | $208.98 (-1.79%) | $215.21 | $206.44 | 422,295 | $10.29 B |
| 06/03/2024 | $220.46 | $215.50 (-2.25%) | $220.46 | $208.59 | 493,711 | $10.61 B |
| 05/31/2024 | $221.60 | $216.70 (-2.21%) | $222.86 | $209.58 | 718,679 | $10.67 B |
| 05/30/2024 | $226.52 | $222.58 (-1.74%) | $226.67 | $220.72 | 437,357 | $10.96 B |
| 05/29/2024 | $225.75 | $226.68 (0.41%) | $230.50 | $222.54 | 439,306 | $11.16 B |
| 05/28/2024 | $235.51 | $229.94 (-2.37%) | $235.51 | $226.96 | 496,691 | $11.32 B |
| 05/24/2024 | $229.01 | $233.14 (1.8%) | $235.70 | $227.61 | 261,678 | $11.48 B |
| 05/23/2024 | $235.84 | $227.52 (-3.53%) | $238.13 | $225.31 | 420,673 | $11.20 B |
| 05/22/2024 | $232.49 | $228.87 (-1.56%) | $233.32 | $227.25 | 394,975 | $11.27 B |
| 05/21/2024 | $226.70 | $230.58 (1.71%) | $231.30 | $224.37 | 241,465 | $11.35 B |
| 05/20/2024 | $224.13 | $227.70 (1.59%) | $231.70 | $224.13 | 417,895 | $11.21 B |
| 05/17/2024 | $225.63 | $223.50 (-0.94%) | $227.49 | $220.70 | 436,489 | $11.00 B |
| 05/16/2024 | $233.02 | $223.97 (-3.88%) | $235.42 | $223.25 | 507,038 | $11.03 B |
| 05/15/2024 | $230.72 | $233.63 (1.26%) | $234.71 | $228.36 | 469,390 | $11.50 B |
| 05/14/2024 | $221.51 | $228.30 (3.07%) | $229.35 | $219.40 | 449,438 | $11.24 B |
| 05/13/2024 | $224.50 | $221.62 (-1.28%) | $227.87 | $219.86 | 548,241 | $10.91 B |
| 05/10/2024 | $227.16 | $224.35 (-1.24%) | $233.84 | $215.18 | 999,137 | $11.04 B |
| 05/09/2024 | $207.93 | $208.42 (0.24%) | $212.41 | $207.84 | 677,069 | $10.26 B |
| 05/08/2024 | $207.79 | $206.15 (-0.79%) | $209.28 | $204.49 | 379,975 | $10.15 B |
| 05/07/2024 | $208.14 | $211.13 (1.44%) | $213.47 | $207.99 | 740,274 | $10.39 B |
| 05/06/2024 | $202.42 | $208.65 (3.08%) | $210.11 | $202.31 | 470,836 | $10.26 B |
| 05/03/2024 | $200.00 | $200.80 (0.4%) | $204.39 | $197.27 | 636,730 | $9.87 B |
| 05/02/2024 | $188.13 | $195.71 (4.03%) | $195.77 | $186.51 | 644,260 | $9.62 B |
| 05/01/2024 | $184.00 | $185.23 (0.67%) | $191.34 | $179.25 | 619,262 | $9.10 B |
| 04/30/2024 | $189.00 | $185.49 (-1.86%) | $192.59 | $185.35 | 760,399 | $9.12 B |
| 04/29/2024 | $189.15 | $190.22 (0.57%) | $191.10 | $187.67 | 372,500 | $9.35 B |
| 04/26/2024 | $183.65 | $189.77 (3.33%) | $191.04 | $180.96 | 398,909 | $9.33 B |
| 04/25/2024 | $175.56 | $182.33 (3.86%) | $182.43 | $173.37 | 572,469 | $8.96 B |
| 04/24/2024 | $180.12 | $176.76 (-1.87%) | $180.62 | $174.47 | 291,120 | $8.69 B |
| 04/23/2024 | $172.64 | $176.10 (2%) | $177.86 | $171.18 | 343,897 | $8.66 B |
| 04/22/2024 | $170.15 | $170.77 (0.36%) | $170.92 | $167.41 | 505,607 | $8.39 B |
| 04/19/2024 | $177.11 | $169.39 (-4.36%) | $177.62 | $166.65 | 606,594 | $8.33 B |
| 04/18/2024 | $179.79 | $177.63 (-1.2%) | $182.83 | $176.17 | 692,661 | $8.73 B |
| 04/17/2024 | $188.31 | $181.94 (-3.38%) | $188.60 | $180.75 | 491,680 | $8.94 B |
| 04/16/2024 | $184.13 | $189.72 (3.04%) | $190.52 | $182.91 | 400,738 | $9.32 B |
| 04/15/2024 | $186.00 | $183.07 (-1.58%) | $189.58 | $181.48 | 246,880 | $9.00 B |
| 04/12/2024 | $186.58 | $184.12 (-1.32%) | $188.95 | $182.20 | 346,922 | $9.05 B |
| 04/11/2024 | $185.10 | $191.35 (3.38%) | $191.62 | $183.68 | 250,712 | $9.41 B |
| 04/10/2024 | $183.67 | $184.33 (0.36%) | $187.92 | $180.70 | 335,006 | $9.06 B |
| 04/09/2024 | $192.37 | $187.80 (-2.38%) | $192.37 | $185.21 | 349,981 | $9.23 B |
| 04/08/2024 | $190.31 | $189.88 (-0.23%) | $192.37 | $188.46 | 262,315 | $9.33 B |
| 04/05/2024 | $185.58 | $188.59 (1.62%) | $190.28 | $184.62 | 320,570 | $9.27 B |
