Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $209.28 | $210.00 (0.34%) | $210.30 | $209.28 | 35,492 | |
| 07/01/2024 | $214.47 | $209.36 (-2.38%) | $214.50 | $207.90 | 1.42 M | $84.10 B |
| 06/28/2024 | $212.58 | $213.34 (0.36%) | $214.40 | $212.14 | 2.91 M | $85.70 B |
| 06/27/2024 | $213.57 | $212.67 (-0.42%) | $213.77 | $212.30 | 1.76 M | $85.43 B |
| 06/26/2024 | $211.33 | $212.67 (0.63%) | $213.16 | $211.20 | 1.87 M | $85.43 B |
| 06/25/2024 | $212.65 | $212.06 (-0.28%) | $213.85 | $211.81 | 1.71 M | $85.18 B |
| 06/24/2024 | $210.00 | $212.44 (1.16%) | $212.71 | $209.20 | 1.47 M | $85.34 B |
| 06/21/2024 | $209.08 | $208.99 (-0.04%) | $209.81 | $208.19 | 2.25 M | $83.95 B |
| 06/20/2024 | $207.45 | $208.77 (0.64%) | $208.96 | $206.89 | 1.34 M | $83.86 B |
| 06/18/2024 | $206.44 | $207.89 (0.7%) | $207.99 | $205.41 | 1.51 M | $83.51 B |
| 06/17/2024 | $202.79 | $206.38 (1.77%) | $206.44 | $202.08 | 1.75 M | $82.90 B |
| 06/14/2024 | $200.53 | $203.64 (1.55%) | $204.08 | $199.85 | 1.41 M | $81.80 B |
| 06/13/2024 | $200.94 | $201.22 (0.14%) | $201.33 | $198.88 | 1.18 M | $80.83 B |
| 06/12/2024 | $202.25 | $200.87 (-0.68%) | $202.43 | $200.08 | 1.31 M | $80.69 B |
| 06/11/2024 | $201.54 | $202.13 (0.29%) | $202.45 | $200.14 | 1.31 M | $81.20 B |
| 06/10/2024 | $200.74 | $201.71 (0.48%) | $202.54 | $200.42 | 1.72 M | $81.03 B |
| 06/07/2024 | $202.41 | $200.55 (-0.92%) | $204.37 | $200.06 | 3.23 M | $80.56 B |
| 06/06/2024 | $204.07 | $202.50 (-0.77%) | $204.57 | $201.37 | 1.84 M | $81.34 B |
| 06/05/2024 | $203.47 | $203.90 (0.21%) | $203.93 | $201.37 | 2.07 M | $81.91 B |
| 06/04/2024 | $202.06 | $203.63 (0.78%) | $203.83 | $201.00 | 2.27 M | $81.80 B |
| 06/03/2024 | $207.00 | $201.30 (-2.75%) | $208.74 | $199.62 | 3.91 M | $80.86 B |
| 05/31/2024 | $206.20 | $210.73 (2.2%) | $211.23 | $205.99 | 5.50 M | $84.65 B |
| 05/30/2024 | $204.05 | $206.25 (1.08%) | $206.34 | $203.59 | 1.98 M | $82.85 B |
| 05/29/2024 | $205.85 | $204.16 (-0.82%) | $205.92 | $204.02 | 1.37 M | $82.01 B |
| 05/28/2024 | $208.00 | $206.46 (-0.74%) | $208.25 | $205.43 | 1.66 M | $82.93 B |
| 05/24/2024 | $209.88 | $208.81 (-0.51%) | $209.91 | $207.68 | 1.27 M | $83.88 B |
| 05/23/2024 | $209.98 | $209.49 (-0.23%) | $210.43 | $209.11 | 919,217 | $84.15 B |
| 05/22/2024 | $208.64 | $209.92 (0.61%) | $210.40 | $208.03 | 1.52 M | $84.32 B |
| 05/21/2024 | $209.13 | $208.33 (-0.38%) | $209.49 | $207.79 | 1.47 M | $83.69 B |
| 05/20/2024 | $210.19 | $208.47 (-0.82%) | $210.24 | $208.30 | 1.80 M | $83.74 B |
| 05/17/2024 | $212.49 | $210.44 (-0.96%) | $212.54 | $209.12 | 2.05 M | $84.53 B |
| 05/16/2024 | $209.57 | $212.20 (1.25%) | $212.68 | $208.22 | 1.86 M | $85.24 B |
| 05/15/2024 | $209.87 | $209.00 (-0.41%) | $210.48 | $208.47 | 1.81 M | $83.96 B |
| 05/14/2024 | $210.50 | $209.86 (-0.3%) | $210.90 | $208.69 | 2.09 M | $84.30 B |
| 05/13/2024 | $211.12 | $210.82 (-0.14%) | $212.28 | $210.20 | 1.28 M | $84.69 B |
| 05/10/2024 | $211.40 | $211.49 (0.04%) | $212.28 | $210.72 | 1.08 M | $84.96 B |
| 05/09/2024 | $210.27 | $210.50 (0.11%) | $210.97 | $209.59 | 1.33 M | $84.56 B |
| 05/08/2024 | $210.94 | $210.00 (-0.45%) | $211.55 | $209.90 | 1.15 M | $84.36 B |
| 05/07/2024 | $211.66 | $210.50 (-0.55%) | $212.29 | $210.11 | 1.30 M | $84.56 B |
| 05/06/2024 | $208.53 | $210.56 (0.97%) | $210.57 | $208.23 | 1.59 M | $84.58 B |
| 05/03/2024 | $207.16 | $207.88 (0.35%) | $208.60 | $204.91 | 2.24 M | $83.51 B |
| 05/02/2024 | $207.14 | $207.16 (0.01%) | $208.65 | $206.28 | 1.50 M | $83.22 B |
| 05/01/2024 | $207.63 | $206.76 (-0.42%) | $208.98 | $205.65 | 1.37 M | $83.06 B |
| 04/30/2024 | $212.36 | $208.02 (-2.04%) | $212.36 | $207.61 | 2.24 M | $83.56 B |
| 04/29/2024 | $210.76 | $212.15 (0.66%) | $212.63 | $210.43 | 2.05 M | $85.22 B |
| 04/26/2024 | $213.16 | $210.10 (-1.44%) | $213.25 | $209.41 | 1.65 M | $84.40 B |
| 04/25/2024 | $209.70 | $212.70 (1.43%) | $214.01 | $208.21 | 2.10 M | $85.44 B |
| 04/24/2024 | $208.17 | $210.43 (1.09%) | $210.71 | $207.59 | 1.88 M | $84.53 B |
| 04/23/2024 | $207.25 | $208.78 (0.74%) | $210.14 | $207.24 | 1.60 M | $83.87 B |
| 04/22/2024 | $207.69 | $207.53 (-0.08%) | $209.00 | $207.31 | 1.42 M | $83.36 B |
| 04/19/2024 | $206.45 | $207.07 (0.3%) | $207.33 | $205.80 | 1.35 M | $83.18 B |
| 04/18/2024 | $205.59 | $205.07 (-0.25%) | $206.05 | $204.52 | 983,092 | $82.38 B |
| 04/17/2024 | $206.17 | $206.15 (-0.01%) | $206.31 | $204.37 | 1.19 M | $82.81 B |
| 04/16/2024 | $206.52 | $204.98 (-0.75%) | $207.67 | $204.94 | 1.46 M | $82.34 B |
| 04/15/2024 | $207.36 | $205.36 (-0.96%) | $208.00 | $204.88 | 1.40 M | $82.49 B |
| 04/12/2024 | $205.84 | $205.37 (-0.23%) | $206.83 | $204.70 | 1.17 M | $82.50 B |
| 04/11/2024 | $207.31 | $205.94 (-0.66%) | $208.06 | $205.59 | 1.75 M | $82.73 B |
| 04/10/2024 | $206.16 | $208.20 (0.99%) | $208.42 | $205.52 | 1.80 M | $83.63 B |
| 04/09/2024 | $207.00 | $206.48 (-0.25%) | $207.33 | $205.37 | 1.78 M | $82.94 B |
| 04/08/2024 | $206.76 | $206.70 (-0.03%) | $207.39 | $206.01 | 2.59 M | $83.03 B |
| 04/05/2024 | $207.71 | $206.93 (-0.38%) | $207.86 | $206.26 | 2.76 M | $83.12 B |
| 04/04/2024 | $211.35 | $207.09 (-2.02%) | $211.52 | $206.58 | 2.11 M | $83.19 B |
| 04/03/2024 | $210.97 | $210.42 (-0.26%) | $211.34 | $209.93 | 1.70 M | $84.53 B |
| 04/02/2024 | $212.24 | $211.11 (-0.53%) | $213.36 | $210.53 | 1.54 M | $84.80 B |
