Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $243.43 | $244.50 (0.44%) | $246.85 | $243.43 | 13,961 | |
| 07/01/2024 | $243.96 | $243.36 (-0.25%) | $246.54 | $241.60 | 194,003 | $8.78 B |
| 06/28/2024 | $250.00 | $244.57 (-2.17%) | $251.51 | $242.04 | 2.43 M | $8.83 B |
| 06/27/2024 | $240.49 | $248.89 (3.49%) | $250.38 | $239.40 | 335,525 | $8.98 B |
| 06/26/2024 | $238.41 | $239.70 (0.54%) | $241.16 | $234.62 | 217,359 | $8.65 B |
| 06/25/2024 | $232.13 | $238.62 (2.8%) | $238.95 | $231.07 | 207,659 | $8.61 B |
| 06/24/2024 | $231.16 | $232.13 (0.42%) | $232.48 | $229.46 | 174,245 | $8.38 B |
| 06/21/2024 | $231.66 | $231.82 (0.07%) | $239.11 | $228.77 | 508,335 | $8.37 B |
| 06/20/2024 | $232.38 | $231.87 (-0.22%) | $232.92 | $227.82 | 262,522 | $8.37 B |
| 06/18/2024 | $230.27 | $231.76 (0.65%) | $234.49 | $228.93 | 198,822 | $8.36 B |
| 06/17/2024 | $231.52 | $230.24 (-0.55%) | $232.27 | $226.90 | 164,186 | $8.31 B |
| 06/14/2024 | $232.66 | $231.52 (-0.49%) | $233.19 | $228.96 | 131,899 | $8.35 B |
| 06/13/2024 | $239.75 | $234.42 (-2.22%) | $241.57 | $234.29 | 188,952 | $8.46 B |
| 06/12/2024 | $239.03 | $240.07 (0.44%) | $243.04 | $238.40 | 244,601 | $8.66 B |
| 06/11/2024 | $231.65 | $234.18 (1.09%) | $237.00 | $229.80 | 323,836 | $8.45 B |
| 06/10/2024 | $226.86 | $231.30 (1.96%) | $233.53 | $222.00 | 138,656 | $8.35 B |
| 06/07/2024 | $230.88 | $229.45 (-0.62%) | $232.94 | $228.33 | 143,163 | $8.28 B |
| 06/06/2024 | $230.92 | $231.74 (0.36%) | $235.27 | $230.92 | 206,522 | $8.36 B |
| 06/05/2024 | $228.60 | $231.43 (1.24%) | $232.13 | $225.00 | 187,925 | $8.35 B |
| 06/04/2024 | $227.09 | $226.96 (-0.06%) | $231.64 | $224.58 | 332,827 | $8.19 B |
| 06/03/2024 | $229.23 | $227.37 (-0.81%) | $229.89 | $224.97 | 252,496 | $8.21 B |
| 05/31/2024 | $231.27 | $228.32 (-1.28%) | $233.02 | $224.28 | 208,298 | $8.24 B |
| 05/30/2024 | $230.09 | $229.69 (-0.17%) | $230.09 | $226.15 | 247,057 | $8.29 B |
| 05/29/2024 | $230.29 | $230.67 (0.17%) | $234.84 | $229.31 | 208,821 | $8.32 B |
| 05/28/2024 | $229.51 | $233.16 (1.59%) | $233.66 | $227.08 | 213,618 | $8.41 B |
| 05/24/2024 | $235.71 | $230.40 (-2.25%) | $235.71 | $229.43 | 197,424 | $8.31 B |
| 05/23/2024 | $238.49 | $234.78 (-1.56%) | $239.42 | $231.43 | 182,609 | $8.47 B |
| 05/22/2024 | $238.25 | $237.18 (-0.45%) | $241.27 | $236.22 | 127,743 | $8.56 B |
| 05/21/2024 | $242.89 | $238.37 (-1.86%) | $244.14 | $237.70 | 177,961 | $8.60 B |
| 05/20/2024 | $239.89 | $243.14 (1.35%) | $244.69 | $237.00 | 175,197 | $8.77 B |
| 05/17/2024 | $247.31 | $240.59 (-2.72%) | $248.75 | $238.01 | 169,364 | $8.68 B |
| 05/16/2024 | $248.38 | $246.88 (-0.6%) | $250.00 | $245.73 | 161,816 | $8.91 B |
| 05/15/2024 | $250.00 | $249.87 (-0.05%) | $255.38 | $247.25 | 249,233 | $9.02 B |
| 05/14/2024 | $249.00 | $247.19 (-0.73%) | $249.45 | $242.92 | 263,803 | $8.92 B |
| 05/13/2024 | $248.39 | $249.41 (0.41%) | $251.36 | $248.01 | 303,147 | $9.00 B |
| 05/10/2024 | $245.00 | $247.31 (0.94%) | $248.57 | $243.69 | 202,500 | $8.92 B |
| 05/09/2024 | $244.94 | $245.30 (0.15%) | $248.53 | $243.83 | 202,839 | $8.85 B |
| 05/08/2024 | $245.95 | $244.91 (-0.42%) | $248.24 | $244.75 | 222,089 | $8.84 B |
| 05/07/2024 | $245.94 | $248.49 (1.04%) | $252.04 | $244.06 | 219,352 | $8.97 B |
| 05/06/2024 | $240.20 | $247.36 (2.98%) | $247.41 | $238.71 | 301,198 | $8.93 B |
| 05/03/2024 | $240.24 | $239.11 (-0.47%) | $244.80 | $236.78 | 202,482 | $8.63 B |
| 05/02/2024 | $232.95 | $236.05 (1.33%) | $237.17 | $230.67 | 231,061 | $8.52 B |
| 05/01/2024 | $226.92 | $230.11 (1.41%) | $233.64 | $223.92 | 298,559 | $8.30 B |
| 04/30/2024 | $236.85 | $226.78 (-4.25%) | $237.67 | $226.39 | 489,957 | $8.18 B |
| 04/29/2024 | $242.75 | $238.05 (-1.94%) | $246.00 | $235.15 | 406,175 | $8.59 B |
| 04/26/2024 | $243.90 | $242.75 (-0.47%) | $256.73 | $236.66 | 714,925 | $8.76 B |
| 04/25/2024 | $212.08 | $216.65 (2.15%) | $217.90 | $211.00 | 588,446 | $7.82 B |
| 04/24/2024 | $220.26 | $215.90 (-1.98%) | $220.26 | $213.88 | 181,222 | $7.79 B |
| 04/23/2024 | $215.01 | $219.33 (2.01%) | $221.24 | $215.01 | 217,110 | $7.91 B |
| 04/22/2024 | $210.55 | $214.79 (2.01%) | $216.48 | $208.98 | 310,512 | $7.75 B |
| 04/19/2024 | $211.99 | $208.50 (-1.65%) | $212.99 | $207.95 | 276,516 | $7.52 B |
| 04/18/2024 | $216.45 | $212.49 (-1.83%) | $218.29 | $211.80 | 244,115 | $7.67 B |
| 04/17/2024 | $215.64 | $216.72 (0.5%) | $220.25 | $214.07 | 243,194 | $7.82 B |
| 04/16/2024 | $215.93 | $214.58 (-0.63%) | $218.45 | $214.24 | 171,788 | $7.74 B |
| 04/15/2024 | $222.11 | $215.70 (-2.89%) | $222.59 | $214.76 | 176,183 | $7.78 B |
| 04/12/2024 | $222.02 | $221.43 (-0.27%) | $223.37 | $219.59 | 180,341 | $7.99 B |
| 04/11/2024 | $226.32 | $224.09 (-0.99%) | $227.79 | $222.15 | 131,785 | $8.09 B |
| 04/10/2024 | $226.84 | $225.40 (-0.63%) | $231.29 | $225.27 | 175,442 | $8.13 B |
| 04/09/2024 | $233.20 | $232.49 (-0.3%) | $233.20 | $227.89 | 185,356 | $8.39 B |
| 04/08/2024 | $234.13 | $233.20 (-0.4%) | $235.77 | $230.79 | 192,328 | $8.42 B |
| 04/05/2024 | $229.60 | $232.33 (1.19%) | $235.22 | $229.60 | 151,137 | $8.38 B |
| 04/04/2024 | $236.57 | $230.01 (-2.77%) | $239.61 | $229.32 | 173,639 | $8.30 B |
| 04/03/2024 | $234.69 | $233.50 (-0.51%) | $239.30 | $232.96 | 203,321 | $8.43 B |
| 04/02/2024 | $237.44 | $235.74 (-0.72%) | $239.73 | $234.03 | 343,023 | $8.51 B |
