Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $204.72 | $204.47 (-0.12%) | $205.67 | $204.30 | 85,371 | $275.94 B |
| 07/05/2024 | $206.29 | $206.45 (0.08%) | $206.55 | $205.09 | 190,511 | $278.29 B |
| 07/03/2024 | $205.87 | $206.25 (0.18%) | $206.31 | $205.17 | 212,267 | $278.02 B |
| 07/02/2024 | $205.00 | $206.21 (0.59%) | $206.21 | $204.75 | 259,313 | $277.96 B |
| 07/01/2024 | $204.80 | $203.71 (-0.53%) | $205.13 | $203.21 | 267,469 | $274.59 B |
| 06/28/2024 | $205.07 | $204.97 (-0.05%) | $206.27 | $204.41 | 273,852 | $276.29 B |
| 06/27/2024 | $203.40 | $203.88 (0.24%) | $204.94 | $203.34 | 284,050 | $274.82 B |
| 06/26/2024 | $203.55 | $203.18 (-0.18%) | $204.22 | $202.38 | 306,116 | $273.88 B |
| 06/25/2024 | $205.50 | $206.22 (0.35%) | $206.61 | $205.13 | 517,908 | $277.98 B |
| 06/24/2024 | $197.50 | $198.98 (0.75%) | $199.43 | $197.27 | 375,613 | $268.22 B |
| 06/21/2024 | $193.70 | $193.58 (-0.06%) | $194.20 | $193.38 | 284,460 | $260.94 B |
| 06/20/2024 | $194.00 | $194.54 (0.28%) | $194.74 | $193.31 | 234,568 | $262.23 B |
| 06/18/2024 | $193.89 | $194.14 (0.13%) | $194.73 | $193.45 | 347,816 | $261.69 B |
| 06/17/2024 | $193.20 | $195.20 (1.04%) | $195.67 | $193.20 | 447,695 | $263.12 B |
| 06/14/2024 | $196.50 | $197.13 (0.32%) | $197.79 | $195.42 | 483,308 | $265.72 B |
| 06/13/2024 | $200.25 | $199.35 (-0.45%) | $200.38 | $198.18 | 528,034 | $268.72 B |
| 06/12/2024 | $207.52 | $205.65 (-0.9%) | $207.52 | $205.58 | 245,222 | $277.21 B |
| 06/11/2024 | $206.50 | $205.31 (-0.58%) | $207.00 | $204.50 | 250,363 | $276.75 B |
| 06/10/2024 | $207.50 | $208.02 (0.25%) | $208.61 | $207.28 | 268,951 | $280.40 B |
| 06/07/2024 | $206.50 | $206.36 (-0.07%) | $207.70 | $206.20 | 537,570 | $278.16 B |
| 06/06/2024 | $209.59 | $210.04 (0.21%) | $210.94 | $209.28 | 245,992 | $283.12 B |
| 06/05/2024 | $208.00 | $208.33 (0.16%) | $208.57 | $206.29 | 338,451 | $280.82 B |
| 06/04/2024 | $211.00 | $210.38 (-0.29%) | $211.34 | $210.04 | 224,059 | $283.58 B |
| 06/03/2024 | $212.29 | $212.17 (-0.06%) | $213.54 | $211.18 | 351,367 | $286.00 B |
| 05/31/2024 | $216.89 | $217.51 (0.29%) | $217.51 | $215.54 | 254,072 | $293.19 B |
| 05/30/2024 | $213.52 | $214.17 (0.3%) | $214.91 | $213.29 | 279,024 | $288.69 B |
| 05/29/2024 | $215.37 | $213.95 (-0.66%) | $215.37 | $213.74 | 191,322 | $288.40 B |
| 05/28/2024 | $219.00 | $218.72 (-0.13%) | $219.53 | $217.41 | 262,299 | $294.83 B |
| 05/24/2024 | $216.10 | $216.84 (0.34%) | $217.02 | $215.95 | 134,402 | $292.29 B |
| 05/23/2024 | $218.09 | $214.72 (-1.55%) | $218.09 | $214.31 | 260,814 | $289.43 B |
| 05/22/2024 | $217.47 | $216.63 (-0.39%) | $217.61 | $216.28 | 166,513 | $292.01 B |
| 05/21/2024 | $219.80 | $219.36 (-0.2%) | $220.44 | $219.19 | 145,591 | $295.69 B |
| 05/20/2024 | $220.31 | $220.50 (0.09%) | $221.09 | $219.90 | 175,501 | $297.22 B |
| 05/17/2024 | $219.93 | $219.76 (-0.08%) | $220.42 | $219.09 | 265,728 | $296.23 B |
| 05/16/2024 | $216.84 | $215.63 (-0.56%) | $217.04 | $215.60 | 296,807 | $290.66 B |
| 05/15/2024 | $218.90 | $219.55 (0.3%) | $219.94 | $218.30 | 280,881 | $295.94 B |
| 05/14/2024 | $216.50 | $217.12 (0.29%) | $217.61 | $216.21 | 268,659 | $292.67 B |
| 05/13/2024 | $217.10 | $215.64 (-0.67%) | $217.13 | $215.30 | 466,171 | $290.67 B |
| 05/10/2024 | $220.93 | $218.78 (-0.97%) | $221.06 | $218.14 | 563,937 | $294.91 B |
| 05/09/2024 | $227.51 | $227.24 (-0.12%) | $228.03 | $226.73 | 329,111 | $306.31 B |
| 05/08/2024 | $231.12 | $231.78 (0.29%) | $232.43 | $227.00 | 371,657 | $312.43 B |
| 05/07/2024 | $233.28 | $231.26 (-0.87%) | $233.28 | $230.91 | 248,944 | $311.73 B |
| 05/06/2024 | $233.62 | $235.60 (0.85%) | $235.68 | $233.57 | 208,217 | $317.58 B |
| 05/03/2024 | $232.06 | $232.87 (0.35%) | $233.35 | $231.36 | 165,241 | $313.90 B |
| 05/02/2024 | $230.30 | $230.80 (0.22%) | $231.41 | $229.37 | 228,134 | $311.11 B |
| 05/01/2024 | $228.31 | $226.83 (-0.65%) | $228.84 | $226.56 | 264,613 | $305.76 B |
| 04/30/2024 | $229.94 | $227.31 (-1.14%) | $229.94 | $227.00 | 334,235 | $306.40 B |
| 04/29/2024 | $228.00 | $227.94 (-0.03%) | $228.45 | $227.18 | 228,266 | $307.25 B |
| 04/26/2024 | $225.00 | $226.71 (0.76%) | $226.98 | $224.57 | 242,281 | $305.60 B |
| 04/25/2024 | $223.00 | $225.36 (1.06%) | $225.49 | $222.39 | 319,153 | $303.78 B |
| 04/24/2024 | $232.85 | $232.88 (0.01%) | $233.99 | $231.83 | 273,446 | $313.91 B |
| 04/23/2024 | $228.10 | $230.41 (1.01%) | $230.64 | $227.82 | 361,978 | $310.58 B |
| 04/22/2024 | $228.18 | $230.30 (0.93%) | $231.15 | $227.88 | 448,187 | $310.43 B |
| 04/19/2024 | $229.50 | $228.72 (-0.34%) | $229.79 | $227.38 | 425,857 | $308.30 B |
| 04/18/2024 | $233.73 | $231.84 (-0.81%) | $234.11 | $231.70 | 220,216 | $312.51 B |
| 04/17/2024 | $234.59 | $233.97 (-0.26%) | $235.29 | $233.01 | 306,805 | $315.38 B |
| 04/16/2024 | $236.29 | $236.52 (0.1%) | $237.37 | $234.64 | 306,118 | $318.82 B |
| 04/15/2024 | $245.71 | $241.67 (-1.64%) | $246.07 | $241.33 | 158,402 | $325.76 B |
| 04/12/2024 | $245.01 | $242.97 (-0.83%) | $245.27 | $242.63 | 207,683 | $327.51 B |
| 04/11/2024 | $246.50 | $246.99 (0.2%) | $247.15 | $244.47 | 172,561 | $332.93 B |
| 04/10/2024 | $246.00 | $244.79 (-0.49%) | $246.12 | $243.86 | 214,693 | $329.97 B |
| 04/09/2024 | $247.86 | $246.93 (-0.38%) | $248.47 | $245.68 | 232,598 | $332.85 B |
| 04/08/2024 | $243.40 | $244.21 (0.33%) | $245.84 | $243.33 | 218,942 | $329.18 B |
