Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $235.74 | $235.27 (-0.2%) | $236.52 | $233.83 | 105,190 | |
| 07/03/2024 | $235.95 | $236.91 (0.41%) | $237.57 | $234.73 | 814,284 | $97.25 B |
| 07/02/2024 | $236.60 | $236.63 (0.01%) | $236.88 | $234.00 | 1.28 M | $97.14 B |
| 07/01/2024 | $239.30 | $235.67 (-1.52%) | $241.41 | $235.08 | 2.12 M | $96.74 B |
| 06/28/2024 | $238.26 | $238.69 (0.18%) | $241.14 | $237.47 | 2.60 M | $97.98 B |
| 06/27/2024 | $237.87 | $237.30 (-0.24%) | $239.29 | $236.24 | 2.07 M | $97.41 B |
| 06/26/2024 | $246.61 | $238.02 (-3.48%) | $247.68 | $237.21 | 3.15 M | $97.71 B |
| 06/25/2024 | $250.38 | $248.40 (-0.79%) | $250.38 | $246.44 | 1.49 M | $101.97 B |
| 06/24/2024 | $248.26 | $249.20 (0.38%) | $250.75 | $247.17 | 1.30 M | $102.30 B |
| 06/21/2024 | $246.92 | $247.97 (0.43%) | $248.59 | $246.48 | 3.02 M | $101.79 B |
| 06/20/2024 | $244.76 | $246.06 (0.53%) | $246.91 | $243.91 | 1.95 M | $101.01 B |
| 06/18/2024 | $245.14 | $244.41 (-0.3%) | $245.55 | $243.51 | 1.01 M | $100.33 B |
| 06/17/2024 | $240.82 | $244.96 (1.72%) | $245.96 | $240.04 | 1.35 M | $100.56 B |
| 06/14/2024 | $242.98 | $242.62 (-0.15%) | $243.65 | $240.93 | 1.11 M | $99.60 B |
| 06/13/2024 | $244.27 | $244.27 (0%) | $246.04 | $242.62 | 1.37 M | $100.27 B |
| 06/12/2024 | $245.96 | $246.13 (0.07%) | $246.91 | $244.04 | 1.76 M | $101.04 B |
| 06/11/2024 | $246.81 | $246.58 (-0.09%) | $247.93 | $243.72 | 1.48 M | $101.22 B |
| 06/10/2024 | $251.28 | $246.87 (-1.76%) | $252.19 | $243.69 | 2.34 M | $101.34 B |
| 06/07/2024 | $248.89 | $252.32 (1.38%) | $253.10 | $247.94 | 1.65 M | $103.58 B |
| 06/06/2024 | $246.31 | $247.97 (0.67%) | $249.54 | $246.23 | 1.61 M | $101.79 B |
| 06/05/2024 | $245.14 | $245.78 (0.26%) | $246.91 | $243.36 | 1.30 M | $100.89 B |
| 06/04/2024 | $244.52 | $245.67 (0.47%) | $247.46 | $243.93 | 911,687 | $100.85 B |
| 06/03/2024 | $244.17 | $244.02 (-0.06%) | $245.53 | $242.05 | 1.11 M | $100.17 B |
| 05/31/2024 | $241.52 | $244.92 (1.41%) | $245.02 | $240.52 | 2.72 M | $100.54 B |
| 05/30/2024 | $240.67 | $240.91 (0.1%) | $241.79 | $239.52 | 1.56 M | $98.89 B |
| 05/29/2024 | $241.43 | $240.09 (-0.56%) | $242.73 | $239.62 | 1.57 M | $98.56 B |
| 05/28/2024 | $248.30 | $243.30 (-2.01%) | $248.46 | $241.91 | 1.48 M | $99.87 B |
| 05/24/2024 | $251.60 | $248.90 (-1.07%) | $252.99 | $248.34 | 973,940 | $102.17 B |
| 05/23/2024 | $254.36 | $251.49 (-1.13%) | $254.36 | $251.06 | 1.10 M | $103.24 B |
| 05/22/2024 | $252.30 | $254.02 (0.68%) | $254.64 | $251.71 | 1.27 M | $104.28 B |
| 05/21/2024 | $253.00 | $252.14 (-0.34%) | $253.00 | $251.10 | 917,474 | $103.50 B |
| 05/20/2024 | $252.44 | $251.78 (-0.26%) | $252.66 | $250.59 | 772,892 | $103.36 B |
| 05/17/2024 | $250.06 | $252.33 (0.91%) | $252.39 | $249.24 | 1.29 M | $103.58 B |
| 05/16/2024 | $246.36 | $250.06 (1.5%) | $250.27 | $246.03 | 1.03 M | $102.65 B |
| 05/15/2024 | $246.46 | $246.62 (0.06%) | $248.25 | $246.00 | 1.05 M | $101.24 B |
| 05/14/2024 | $249.08 | $245.50 (-1.44%) | $249.42 | $244.50 | 1.28 M | $100.78 B |
| 05/13/2024 | $247.50 | $247.80 (0.12%) | $249.82 | $246.77 | 950,030 | $101.72 B |
| 05/10/2024 | $245.48 | $246.86 (0.56%) | $247.21 | $245.06 | 757,877 | $101.34 B |
| 05/09/2024 | $243.84 | $245.15 (0.54%) | $245.44 | $242.79 | 1.02 M | $100.63 B |
| 05/08/2024 | $245.05 | $242.94 (-0.86%) | $245.05 | $241.18 | 1.13 M | $99.73 B |
| 05/07/2024 | $243.06 | $245.12 (0.85%) | $245.23 | $242.10 | 1.20 M | $100.62 B |
| 05/06/2024 | $242.28 | $242.74 (0.19%) | $243.70 | $241.10 | 1.11 M | $99.64 B |
| 05/03/2024 | $243.02 | $241.89 (-0.46%) | $243.67 | $239.32 | 1.49 M | $99.30 B |
| 05/02/2024 | $246.01 | $242.03 (-1.62%) | $246.96 | $241.03 | 1.78 M | $99.35 B |
| 05/01/2024 | $249.69 | $247.33 (-0.95%) | $253.72 | $244.52 | 2.78 M | $101.53 B |
| 04/30/2024 | $244.19 | $241.89 (-0.94%) | $244.49 | $241.81 | 1.95 M | $99.30 B |
| 04/29/2024 | $244.05 | $243.95 (-0.04%) | $244.95 | $243.18 | 1.15 M | $100.14 B |
| 04/26/2024 | $244.10 | $243.07 (-0.42%) | $246.71 | $242.96 | 1.56 M | $99.78 B |
| 04/25/2024 | $249.57 | $246.34 (-1.29%) | $250.30 | $244.41 | 1.22 M | $101.12 B |
| 04/24/2024 | $244.64 | $246.61 (0.81%) | $246.86 | $244.32 | 1.46 M | $101.23 B |
| 04/23/2024 | $246.76 | $246.84 (0.03%) | $248.09 | $245.93 | 1.66 M | $101.33 B |
| 04/22/2024 | $245.10 | $246.31 (0.49%) | $247.58 | $243.92 | 1.33 M | $101.11 B |
| 04/19/2024 | $243.81 | $243.31 (-0.21%) | $244.28 | $242.45 | 1.64 M | $99.88 B |
| 04/18/2024 | $244.50 | $241.99 (-1.03%) | $245.00 | $241.67 | 1.45 M | $99.34 B |
| 04/17/2024 | $245.08 | $242.90 (-0.89%) | $245.08 | $242.03 | 1.13 M | $99.71 B |
| 04/16/2024 | $245.01 | $244.21 (-0.33%) | $245.53 | $243.43 | 1.46 M | $100.25 B |
| 04/15/2024 | $247.08 | $244.08 (-1.21%) | $247.32 | $243.12 | 1.38 M | $100.19 B |
| 04/12/2024 | $242.93 | $243.85 (0.38%) | $244.20 | $242.19 | 1.23 M | $100.10 B |
| 04/11/2024 | $246.53 | $244.42 (-0.86%) | $246.77 | $242.97 | 1.10 M | $100.33 B |
| 04/10/2024 | $248.34 | $245.79 (-1.03%) | $248.79 | $244.33 | 1.26 M | $100.90 B |
| 04/09/2024 | $248.30 | $250.01 (0.69%) | $250.10 | $246.59 | 1.16 M | $102.63 B |
| 04/08/2024 | $244.37 | $246.64 (0.93%) | $247.00 | $244.27 | 905,591 | $101.25 B |
| 04/05/2024 | $241.95 | $244.85 (1.2%) | $245.92 | $241.27 | 1.42 M | $100.51 B |
