Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $210.38 | $208.74 (-0.78%) | $210.56 | $208.31 | 257,230 | |
| 07/03/2024 | $210.91 | $210.27 (-0.3%) | $211.17 | $208.67 | 1.28 M | $123.09 B |
| 07/02/2024 | $208.06 | $211.12 (1.47%) | $211.22 | $207.48 | 2.28 M | $123.59 B |
| 07/01/2024 | $209.27 | $209.46 (0.09%) | $210.50 | $207.91 | 2.26 M | $122.62 B |
| 06/28/2024 | $210.40 | $207.71 (-1.28%) | $211.84 | $207.53 | 4.07 M | $121.59 B |
| 06/27/2024 | $208.88 | $211.35 (1.18%) | $211.40 | $207.77 | 1.99 M | $123.72 B |
| 06/26/2024 | $207.22 | $208.19 (0.47%) | $208.41 | $204.88 | 3.21 M | $121.87 B |
| 06/25/2024 | $210.97 | $208.28 (-1.28%) | $212.54 | $207.80 | 2.33 M | $121.93 B |
| 06/24/2024 | $209.81 | $210.68 (0.41%) | $212.80 | $209.57 | 2.93 M | $123.33 B |
| 06/21/2024 | $209.08 | $209.19 (0.05%) | $210.27 | $206.67 | 3.95 M | $122.46 B |
| 06/20/2024 | $210.87 | $210.85 (-0.01%) | $212.22 | $209.19 | 2.55 M | $123.43 B |
| 06/18/2024 | $209.10 | $210.75 (0.79%) | $211.87 | $208.17 | 2.72 M | $123.37 B |
| 06/17/2024 | $204.62 | $208.24 (1.77%) | $208.31 | $204.62 | 2.49 M | $121.90 B |
| 06/14/2024 | $205.80 | $203.92 (-0.91%) | $208.91 | $203.39 | 2.91 M | $119.37 B |
| 06/13/2024 | $203.45 | $203.60 (0.07%) | $204.74 | $202.30 | 2.52 M | $119.19 B |
| 06/12/2024 | $207.07 | $202.44 (-2.24%) | $208.00 | $201.34 | 3.00 M | $118.51 B |
| 06/11/2024 | $209.91 | $208.49 (-0.68%) | $210.04 | $207.34 | 2.30 M | $122.05 B |
| 06/10/2024 | $211.75 | $210.28 (-0.69%) | $212.49 | $209.30 | 2.63 M | $123.10 B |
| 06/07/2024 | $215.01 | $212.53 (-1.15%) | $216.50 | $211.75 | 2.11 M | $124.42 B |
| 06/06/2024 | $213.47 | $213.19 (-0.13%) | $214.45 | $211.54 | 1.76 M | $124.80 B |
| 06/05/2024 | $212.40 | $212.61 (0.1%) | $213.30 | $210.30 | 2.13 M | $124.46 B |
| 06/04/2024 | $208.88 | $211.97 (1.48%) | $212.42 | $208.62 | 2.77 M | $124.09 B |
| 06/03/2024 | $211.46 | $209.38 (-0.98%) | $211.75 | $207.17 | 1.83 M | $122.57 B |
| 05/31/2024 | $207.45 | $211.18 (1.8%) | $211.35 | $207.22 | 4.52 M | $123.62 B |
| 05/30/2024 | $203.15 | $206.93 (1.86%) | $207.11 | $203.10 | 2.59 M | $121.14 B |
| 05/29/2024 | $204.43 | $203.15 (-0.63%) | $205.04 | $201.78 | 3.08 M | $118.92 B |
| 05/28/2024 | $202.98 | $205.18 (1.08%) | $205.66 | $202.85 | 2.88 M | $120.11 B |
| 05/24/2024 | $203.46 | $203.91 (0.22%) | $204.94 | $202.95 | 1.72 M | $119.37 B |
| 05/23/2024 | $205.75 | $203.18 (-1.25%) | $207.47 | $203.02 | 2.47 M | $118.94 B |
| 05/22/2024 | $209.39 | $206.34 (-1.46%) | $209.87 | $206.33 | 1.68 M | $120.79 B |
| 05/21/2024 | $207.99 | $209.38 (0.67%) | $211.28 | $207.79 | 2.67 M | $122.57 B |
| 05/20/2024 | $209.00 | $206.98 (-0.97%) | $209.51 | $206.90 | 2.17 M | $121.17 B |
| 05/17/2024 | $209.31 | $209.22 (-0.04%) | $209.68 | $207.28 | 2.01 M | $122.48 B |
| 05/16/2024 | $209.99 | $207.01 (-1.42%) | $211.41 | $205.64 | 3.42 M | $121.18 B |
| 05/15/2024 | $207.36 | $209.25 (0.91%) | $213.23 | $207.05 | 3.64 M | $122.49 B |
| 05/14/2024 | $212.11 | $213.67 (0.74%) | $214.39 | $211.51 | 1.78 M | $125.08 B |
| 05/13/2024 | $216.50 | $212.41 (-1.89%) | $217.65 | $212.41 | 1.55 M | $124.34 B |
| 05/10/2024 | $214.39 | $215.76 (0.64%) | $216.10 | $213.73 | 2.13 M | $126.31 B |
| 05/09/2024 | $214.55 | $213.72 (-0.39%) | $215.13 | $213.52 | 1.92 M | $125.11 B |
| 05/08/2024 | $216.46 | $215.90 (-0.26%) | $217.77 | $215.87 | 1.84 M | $126.39 B |
| 05/07/2024 | $216.33 | $215.46 (-0.4%) | $216.33 | $213.26 | 2.71 M | $126.13 B |
| 05/06/2024 | $209.21 | $215.51 (3.01%) | $215.54 | $209.07 | 2.64 M | $126.16 B |
| 05/03/2024 | $207.80 | $208.72 (0.44%) | $209.26 | $204.65 | 2.15 M | $122.18 B |
| 05/02/2024 | $211.75 | $209.03 (-1.28%) | $212.78 | $208.32 | 2.02 M | $122.37 B |
| 05/01/2024 | $209.16 | $211.80 (1.26%) | $213.74 | $208.48 | 2.36 M | $123.99 B |
| 04/30/2024 | $206.84 | $208.25 (0.68%) | $210.78 | $206.20 | 3.58 M | $121.91 B |
| 04/29/2024 | $208.00 | $206.67 (-0.64%) | $208.03 | $205.24 | 2.69 M | $120.98 B |
| 04/26/2024 | $209.01 | $208.03 (-0.47%) | $209.91 | $205.50 | 2.63 M | $121.78 B |
| 04/25/2024 | $212.14 | $210.07 (-0.98%) | $212.31 | $209.08 | 1.88 M | $122.97 B |
| 04/24/2024 | $213.81 | $212.20 (-0.75%) | $215.10 | $209.79 | 2.63 M | $124.22 B |
| 04/23/2024 | $213.73 | $214.02 (0.14%) | $215.22 | $212.36 | 2.58 M | $125.29 B |
| 04/22/2024 | $215.06 | $213.00 (-0.96%) | $216.21 | $212.87 | 2.73 M | $124.69 B |
| 04/19/2024 | $210.90 | $214.69 (1.8%) | $215.18 | $210.54 | 4.19 M | $125.68 B |
| 04/18/2024 | $209.36 | $209.75 (0.19%) | $210.05 | $208.02 | 2.12 M | $122.79 B |
| 04/17/2024 | $209.08 | $209.12 (0.02%) | $210.03 | $207.59 | 3.55 M | $122.42 B |
| 04/16/2024 | $207.66 | $208.35 (0.33%) | $210.62 | $206.72 | 2.92 M | $121.97 B |
| 04/15/2024 | $207.76 | $206.59 (-0.56%) | $208.78 | $205.13 | 3.84 M | $120.94 B |
| 04/12/2024 | $208.00 | $203.90 (-1.97%) | $209.50 | $203.26 | 5.37 M | $119.36 B |
| 04/11/2024 | $206.25 | $202.26 (-1.93%) | $207.09 | $202.09 | 3.90 M | $118.40 B |
| 04/10/2024 | $203.95 | $206.15 (1.08%) | $207.09 | $203.21 | 2.37 M | $120.68 B |
| 04/09/2024 | $210.56 | $204.81 (-2.73%) | $211.05 | $204.19 | 2.66 M | $119.90 B |
| 04/08/2024 | $210.70 | $210.39 (-0.15%) | $210.96 | $208.70 | 2.79 M | $123.16 B |
| 04/05/2024 | $210.24 | $211.00 (0.36%) | $212.05 | $209.28 | 3.04 M | $123.52 B |
