Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $212.51 | $211.44 (-0.5%) | $212.73 | $210.63 | 228,226 | $9.95 B |
| 07/02/2024 | $211.38 | $211.25 (-0.06%) | $214.36 | $210.89 | 461,773 | $9.94 B |
| 07/01/2024 | $214.27 | $211.44 (-1.32%) | $218.19 | $210.89 | 586,213 | $9.95 B |
| 06/28/2024 | $207.66 | $210.33 (1.29%) | $211.17 | $206.08 | 1.15 M | $9.90 B |
| 06/27/2024 | $200.03 | $207.23 (3.6%) | $207.68 | $199.73 | 617,328 | $9.75 B |
| 06/26/2024 | $197.23 | $200.03 (1.42%) | $203.06 | $196.49 | 436,489 | $9.42 B |
| 06/25/2024 | $200.73 | $198.62 (-1.05%) | $200.95 | $197.41 | 315,806 | $9.35 B |
| 06/24/2024 | $203.75 | $200.73 (-1.48%) | $203.87 | $200.71 | 344,459 | $9.45 B |
| 06/21/2024 | $202.75 | $203.40 (0.32%) | $203.85 | $201.13 | 767,181 | $9.57 B |
| 06/20/2024 | $200.72 | $202.08 (0.68%) | $203.41 | $200.37 | 658,162 | $9.51 B |
| 06/18/2024 | $206.63 | $202.09 (-2.2%) | $208.60 | $201.30 | 378,717 | $9.51 B |
| 06/17/2024 | $206.14 | $205.77 (-0.18%) | $208.27 | $203.81 | 505,154 | $9.69 B |
| 06/14/2024 | $208.55 | $208.29 (-0.12%) | $208.71 | $206.71 | 193,248 | $9.80 B |
| 06/13/2024 | $209.48 | $209.30 (-0.09%) | $209.95 | $205.39 | 339,538 | $9.85 B |
| 06/12/2024 | $208.44 | $211.10 (1.28%) | $214.83 | $208.44 | 341,471 | $9.94 B |
| 06/11/2024 | $207.28 | $206.54 (-0.36%) | $208.00 | $204.39 | 340,096 | $9.72 B |
| 06/10/2024 | $211.08 | $207.09 (-1.89%) | $211.19 | $203.13 | 550,392 | $9.75 B |
| 06/07/2024 | $215.18 | $212.57 (-1.21%) | $216.17 | $209.88 | 427,810 | $10.01 B |
| 06/06/2024 | $214.81 | $216.40 (0.74%) | $219.76 | $214.81 | 511,285 | $10.19 B |
| 06/05/2024 | $214.95 | $215.35 (0.19%) | $217.20 | $212.84 | 385,400 | $10.14 B |
| 06/04/2024 | $215.00 | $215.05 (0.02%) | $215.77 | $212.16 | 441,707 | $10.12 B |
| 06/03/2024 | $208.34 | $214.93 (3.16%) | $217.47 | $208.27 | 693,545 | $10.12 B |
| 05/31/2024 | $206.98 | $209.07 (1.01%) | $210.39 | $206.01 | 1.16 M | $9.84 B |
| 05/30/2024 | $203.41 | $206.64 (1.59%) | $208.41 | $202.63 | 887,539 | $9.73 B |
| 05/29/2024 | $202.85 | $202.51 (-0.17%) | $205.02 | $202.01 | 469,659 | $9.53 B |
| 05/28/2024 | $205.80 | $204.64 (-0.56%) | $206.59 | $203.51 | 1.12 M | $9.63 B |
| 05/24/2024 | $206.54 | $206.35 (-0.09%) | $208.13 | $204.63 | 476,857 | $9.71 B |
| 05/23/2024 | $211.96 | $206.54 (-2.56%) | $211.96 | $205.83 | 1.04 M | $9.72 B |
| 05/22/2024 | $212.86 | $213.09 (0.11%) | $214.47 | $212.58 | 283,091 | $10.03 B |
| 05/21/2024 | $213.85 | $212.99 (-0.4%) | $215.02 | $212.66 | 637,044 | $10.03 B |
| 05/20/2024 | $217.43 | $214.59 (-1.31%) | $217.43 | $213.85 | 527,455 | $10.10 B |
| 05/17/2024 | $219.48 | $217.64 (-0.84%) | $219.48 | $214.80 | 392,913 | $10.24 B |
| 05/16/2024 | $214.00 | $218.57 (2.14%) | $219.56 | $212.31 | 1.24 M | $10.29 B |
| 05/15/2024 | $214.70 | $219.79 (2.37%) | $220.27 | $214.20 | 489,886 | $10.35 B |
| 05/14/2024 | $208.92 | $212.62 (1.77%) | $213.92 | $208.39 | 470,457 | $10.01 B |
| 05/13/2024 | $204.52 | $207.32 (1.37%) | $207.81 | $203.38 | 457,341 | $9.76 B |
| 05/10/2024 | $204.57 | $203.93 (-0.31%) | $206.69 | $203.28 | 316,507 | $9.60 B |
| 05/09/2024 | $201.40 | $204.70 (1.64%) | $205.38 | $199.76 | 407,774 | $9.63 B |
| 05/08/2024 | $200.00 | $200.45 (0.23%) | $201.34 | $197.99 | 460,885 | $9.43 B |
| 05/07/2024 | $201.72 | $201.52 (-0.1%) | $203.79 | $201.19 | 462,601 | $9.49 B |
| 05/06/2024 | $204.93 | $200.96 (-1.94%) | $205.04 | $199.29 | 551,439 | $9.46 B |
| 05/03/2024 | $201.19 | $203.01 (0.9%) | $206.52 | $199.12 | 604,098 | $9.56 B |
| 05/02/2024 | $208.46 | $198.73 (-4.67%) | $213.41 | $198.21 | 706,549 | $9.35 B |
| 05/01/2024 | $207.79 | $211.54 (1.8%) | $213.28 | $207.14 | 620,701 | $9.96 B |
| 04/30/2024 | $206.68 | $208.75 (1%) | $209.52 | $205.46 | 489,548 | $9.83 B |
| 04/29/2024 | $207.59 | $208.48 (0.43%) | $210.14 | $207.33 | 502,328 | $9.81 B |
| 04/26/2024 | $206.84 | $206.71 (-0.06%) | $208.56 | $206.36 | 433,169 | $9.73 B |
| 04/25/2024 | $209.52 | $206.71 (-1.34%) | $209.52 | $205.39 | 345,088 | $9.73 B |
| 04/24/2024 | $209.74 | $211.17 (0.68%) | $212.50 | $209.74 | 201,415 | $9.94 B |
| 04/23/2024 | $208.31 | $211.11 (1.34%) | $212.56 | $207.51 | 284,357 | $9.94 B |
| 04/22/2024 | $208.17 | $207.27 (-0.43%) | $209.28 | $205.55 | 329,746 | $9.76 B |
| 04/19/2024 | $208.67 | $206.56 (-1.01%) | $208.90 | $205.26 | 416,411 | $9.72 B |
| 04/18/2024 | $208.74 | $207.38 (-0.65%) | $209.94 | $206.75 | 154,319 | $9.76 B |
| 04/17/2024 | $210.67 | $208.30 (-1.12%) | $210.67 | $207.09 | 170,359 | $9.80 B |
| 04/16/2024 | $210.26 | $210.10 (-0.08%) | $213.23 | $207.79 | 202,561 | $9.89 B |
| 04/15/2024 | $216.22 | $210.66 (-2.57%) | $216.35 | $209.86 | 288,334 | $9.92 B |
| 04/12/2024 | $215.27 | $214.44 (-0.39%) | $216.18 | $212.79 | 189,485 | $10.09 B |
| 04/11/2024 | $220.90 | $217.42 (-1.58%) | $220.91 | $216.24 | 178,015 | $10.23 B |
| 04/10/2024 | $219.35 | $218.24 (-0.51%) | $220.36 | $216.27 | 161,154 | $10.27 B |
| 04/09/2024 | $217.52 | $223.79 (2.88%) | $223.94 | $215.69 | 228,255 | $10.53 B |
| 04/08/2024 | $217.43 | $216.90 (-0.24%) | $220.23 | $215.95 | 245,228 | $10.21 B |
| 04/05/2024 | $211.08 | $216.77 (2.7%) | $217.86 | $210.54 | 304,373 | $10.20 B |
