Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $218.46 | $217.38 (-0.49%) | $218.46 | $217.22 | 196,801 | $21.49 B |
| 07/02/2024 | $218.00 | $218.34 (0.16%) | $219.35 | $217.32 | 372,715 | $21.58 B |
| 07/01/2024 | $222.00 | $218.54 (-1.56%) | $222.00 | $217.65 | 852,686 | $21.60 B |
| 06/28/2024 | $216.86 | $219.54 (1.24%) | $219.74 | $216.46 | 833,571 | $21.70 B |
| 06/27/2024 | $216.70 | $216.44 (-0.12%) | $216.70 | $214.70 | 329,082 | $21.40 B |
| 06/26/2024 | $214.83 | $216.09 (0.59%) | $217.34 | $214.26 | 378,764 | $21.36 B |
| 06/25/2024 | $216.67 | $215.43 (-0.57%) | $217.11 | $214.93 | 282,746 | $21.30 B |
| 06/24/2024 | $218.48 | $216.56 (-0.88%) | $219.51 | $216.47 | 650,826 | $21.41 B |
| 06/21/2024 | $219.29 | $218.12 (-0.53%) | $220.77 | $216.81 | 832,075 | $21.56 B |
| 06/20/2024 | $215.41 | $219.31 (1.81%) | $220.49 | $214.00 | 576,287 | $21.68 B |
| 06/18/2024 | $216.64 | $216.50 (-0.06%) | $218.19 | $215.38 | 468,771 | $21.40 B |
| 06/17/2024 | $217.07 | $216.12 (-0.44%) | $218.30 | $213.63 | 817,591 | $21.36 B |
| 06/14/2024 | $219.70 | $218.29 (-0.64%) | $220.97 | $216.82 | 694,341 | $21.58 B |
| 06/13/2024 | $224.61 | $221.05 (-1.58%) | $224.61 | $219.90 | 386,249 | $21.85 B |
| 06/12/2024 | $226.39 | $225.84 (-0.24%) | $227.93 | $225.00 | 367,748 | $22.32 B |
| 06/11/2024 | $224.30 | $225.44 (0.51%) | $227.33 | $222.42 | 578,320 | $22.28 B |
| 06/10/2024 | $225.36 | $224.79 (-0.25%) | $227.02 | $224.07 | 445,204 | $22.22 B |
| 06/07/2024 | $229.52 | $226.85 (-1.16%) | $230.67 | $226.12 | 302,994 | $22.42 B |
| 06/06/2024 | $228.89 | $230.48 (0.69%) | $230.76 | $227.54 | 296,526 | $22.78 B |
| 06/05/2024 | $229.19 | $229.91 (0.31%) | $230.24 | $227.26 | 336,810 | $22.73 B |
| 06/04/2024 | $228.05 | $228.50 (0.2%) | $228.93 | $226.97 | 377,934 | $22.59 B |
| 06/03/2024 | $222.39 | $228.37 (2.69%) | $228.71 | $221.76 | 530,818 | $22.57 B |
| 05/31/2024 | $222.93 | $222.88 (-0.02%) | $224.51 | $221.35 | 934,289 | $22.03 B |
| 05/30/2024 | $222.93 | $223.22 (0.13%) | $223.69 | $221.30 | 404,311 | $22.07 B |
| 05/29/2024 | $221.49 | $223.42 (0.87%) | $224.50 | $221.47 | 414,181 | $22.09 B |
| 05/28/2024 | $228.19 | $223.39 (-2.1%) | $229.28 | $223.30 | 457,429 | $22.08 B |
| 05/24/2024 | $226.93 | $229.17 (0.99%) | $229.47 | $225.47 | 510,545 | $22.65 B |
| 05/23/2024 | $230.39 | $226.81 (-1.55%) | $230.76 | $225.96 | 635,803 | $22.42 B |
| 05/22/2024 | $229.76 | $230.60 (0.37%) | $231.55 | $228.99 | 484,889 | $22.80 B |
| 05/21/2024 | $232.71 | $230.60 (-0.91%) | $233.74 | $230.48 | 657,302 | $22.80 B |
| 05/20/2024 | $232.56 | $232.75 (0.08%) | $233.39 | $230.03 | 619,584 | $23.01 B |
| 05/17/2024 | $231.29 | $232.69 (0.61%) | $233.34 | $227.97 | 559,440 | $23.00 B |
| 05/16/2024 | $235.34 | $230.73 (-1.96%) | $235.34 | $230.55 | 548,244 | $22.81 B |
| 05/15/2024 | $237.65 | $235.46 (-0.92%) | $239.19 | $231.70 | 690,052 | $23.28 B |
| 05/14/2024 | $233.74 | $236.00 (0.97%) | $236.12 | $232.02 | 514,044 | $23.33 B |
| 05/13/2024 | $232.64 | $232.56 (-0.03%) | $233.07 | $230.34 | 885,105 | $22.99 B |
| 05/10/2024 | $225.50 | $231.33 (2.59%) | $231.74 | $223.68 | 867,834 | $22.87 B |
| 05/09/2024 | $222.99 | $225.99 (1.35%) | $226.99 | $215.14 | 926,048 | $22.34 B |
| 05/08/2024 | $213.32 | $210.09 (-1.51%) | $213.74 | $209.09 | 938,227 | $20.77 B |
| 05/07/2024 | $210.44 | $212.87 (1.15%) | $213.60 | $209.36 | 805,581 | $21.04 B |
| 05/06/2024 | $208.94 | $209.52 (0.28%) | $209.59 | $207.39 | 640,578 | $20.71 B |
| 05/03/2024 | $207.76 | $207.82 (0.03%) | $208.55 | $205.95 | 500,555 | $20.53 B |
| 05/02/2024 | $206.72 | $206.24 (-0.23%) | $207.20 | $203.91 | 384,284 | $20.38 B |
| 05/01/2024 | $204.61 | $205.04 (0.21%) | $207.56 | $203.73 | 358,970 | $20.26 B |
| 04/30/2024 | $204.06 | $204.56 (0.25%) | $205.15 | $202.70 | 428,959 | $20.21 B |
| 04/29/2024 | $204.23 | $205.42 (0.58%) | $206.07 | $204.00 | 376,503 | $20.30 B |
| 04/26/2024 | $201.28 | $203.90 (1.3%) | $204.64 | $200.45 | 318,142 | $20.15 B |
| 04/25/2024 | $202.11 | $201.54 (-0.28%) | $202.21 | $200.41 | 411,721 | $19.91 B |
| 04/24/2024 | $204.69 | $202.80 (-0.92%) | $205.10 | $202.44 | 492,086 | $20.04 B |
| 04/23/2024 | $201.85 | $205.99 (2.05%) | $208.02 | $201.00 | 561,633 | $20.35 B |
| 04/22/2024 | $200.72 | $200.90 (0.09%) | $202.00 | $198.13 | 369,710 | $19.85 B |
| 04/19/2024 | $201.73 | $199.51 (-1.1%) | $201.73 | $197.84 | 535,935 | $19.71 B |
| 04/18/2024 | $200.64 | $200.81 (0.08%) | $201.74 | $198.22 | 658,479 | $19.84 B |
| 04/17/2024 | $199.32 | $200.24 (0.46%) | $201.67 | $197.82 | 1.12 M | $19.78 B |
| 04/16/2024 | $200.99 | $199.01 (-0.99%) | $200.99 | $198.40 | 784,627 | $19.66 B |
| 04/15/2024 | $206.12 | $201.21 (-2.38%) | $207.86 | $200.93 | 847,866 | $19.88 B |
| 04/12/2024 | $204.37 | $204.00 (-0.18%) | $206.08 | $203.34 | 678,625 | $20.16 B |
| 04/11/2024 | $211.05 | $206.28 (-2.26%) | $211.05 | $206.15 | 850,480 | $20.38 B |
| 04/10/2024 | $211.50 | $209.21 (-1.08%) | $212.75 | $208.16 | 579,533 | $20.67 B |
| 04/09/2024 | $213.39 | $214.72 (0.62%) | $214.95 | $212.04 | 598,491 | $21.21 B |
| 04/08/2024 | $213.23 | $212.65 (-0.27%) | $215.12 | $212.59 | 616,334 | $21.01 B |
| 04/05/2024 | $213.67 | $213.48 (-0.09%) | $215.14 | $212.96 | 434,668 | $21.09 B |
| 04/04/2024 | $218.11 | $213.40 (-2.16%) | $218.11 | $213.01 | 455,127 | $21.08 B |
