Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $254.72 | $258.46 (1.47%) | $259.02 | $254.72 | 22,902 | $4.42 B |
| 07/03/2024 | $259.51 | $255.50 (-1.55%) | $259.51 | $252.90 | 18,085 | $4.37 B |
| 07/02/2024 | $250.79 | $258.67 (3.14%) | $260.00 | $250.79 | 34,336 | $4.43 B |
| 07/01/2024 | $254.12 | $252.10 (-0.79%) | $254.80 | $251.60 | 32,436 | $4.31 B |
| 06/28/2024 | $253.83 | $254.27 (0.17%) | $256.76 | $251.39 | 121,646 | $4.35 B |
| 06/27/2024 | $253.01 | $251.42 (-0.63%) | $253.01 | $249.30 | 30,336 | $4.30 B |
| 06/26/2024 | $251.26 | $251.46 (0.08%) | $254.93 | $250.97 | 27,809 | $4.30 B |
| 06/25/2024 | $247.15 | $251.26 (1.66%) | $251.57 | $247.15 | 32,423 | $4.30 B |
| 06/24/2024 | $244.37 | $248.16 (1.55%) | $249.90 | $244.37 | 29,288 | $4.25 B |
| 06/21/2024 | $245.38 | $244.65 (-0.3%) | $246.17 | $244.47 | 115,702 | $4.19 B |
| 06/20/2024 | $248.73 | $244.92 (-1.53%) | $250.41 | $244.82 | 20,944 | $4.19 B |
| 06/18/2024 | $249.15 | $249.54 (0.16%) | $252.24 | $249.15 | 34,778 | $4.27 B |
| 06/17/2024 | $244.07 | $250.00 (2.43%) | $250.00 | $244.07 | 37,472 | $4.28 B |
| 06/14/2024 | $241.72 | $245.25 (1.46%) | $247.00 | $239.43 | 38,571 | $4.20 B |
| 06/13/2024 | $239.76 | $243.16 (1.42%) | $243.16 | $237.77 | 35,428 | $4.16 B |
| 06/12/2024 | $239.77 | $240.80 (0.43%) | $242.88 | $237.74 | 39,468 | $4.12 B |
| 06/11/2024 | $231.63 | $235.19 (1.54%) | $235.19 | $230.00 | 34,040 | $4.03 B |
| 06/10/2024 | $234.17 | $232.63 (-0.66%) | $234.17 | $229.59 | 51,820 | $3.98 B |
| 06/07/2024 | $237.80 | $234.50 (-1.39%) | $238.41 | $234.00 | 28,402 | $4.01 B |
| 06/06/2024 | $238.17 | $239.30 (0.47%) | $240.31 | $237.50 | 28,252 | $4.10 B |
| 06/05/2024 | $239.25 | $239.55 (0.13%) | $241.60 | $238.21 | 31,985 | $4.10 B |
| 06/04/2024 | $238.99 | $239.49 (0.21%) | $241.57 | $238.92 | 26,301 | $4.10 B |
| 06/03/2024 | $242.52 | $239.85 (-1.1%) | $242.52 | $237.24 | 41,790 | $4.11 B |
| 05/31/2024 | $242.23 | $239.85 (-0.98%) | $244.80 | $238.09 | 61,063 | $4.11 B |
| 05/30/2024 | $244.46 | $240.15 (-1.76%) | $247.34 | $240.15 | 40,225 | $4.11 B |
| 05/29/2024 | $251.00 | $244.16 (-2.73%) | $252.71 | $241.85 | 67,175 | $4.18 B |
| 05/28/2024 | $278.00 | $253.89 (-8.67%) | $278.00 | $253.17 | 64,316 | $4.35 B |
| 05/24/2024 | $277.42 | $276.60 (-0.3%) | $279.34 | $274.63 | 38,968 | $4.73 B |
| 05/23/2024 | $278.13 | $275.69 (-0.88%) | $281.41 | $275.19 | 34,870 | $4.72 B |
| 05/22/2024 | $277.63 | $280.12 (0.9%) | $280.26 | $276.44 | 29,993 | $4.79 B |
| 05/21/2024 | $275.28 | $276.50 (0.44%) | $280.00 | $275.28 | 25,817 | $4.73 B |
| 05/20/2024 | $271.39 | $276.61 (1.92%) | $277.93 | $271.39 | 26,430 | $4.73 B |
| 05/17/2024 | $270.56 | $271.64 (0.4%) | $272.04 | $267.64 | 26,421 | $4.65 B |
| 05/16/2024 | $269.01 | $270.25 (0.46%) | $270.95 | $266.52 | 28,128 | $4.62 B |
| 05/15/2024 | $264.60 | $269.82 (1.97%) | $269.83 | $264.01 | 34,338 | $4.62 B |
| 05/14/2024 | $263.86 | $262.78 (-0.41%) | $263.86 | $259.93 | 74,259 | $4.50 B |
| 05/13/2024 | $262.00 | $260.41 (-0.61%) | $264.68 | $259.66 | 33,356 | $4.45 B |
| 05/10/2024 | $260.00 | $260.98 (0.38%) | $261.93 | $256.81 | 36,478 | $4.46 B |
| 05/09/2024 | $254.34 | $259.03 (1.84%) | $259.32 | $253.99 | 93,150 | $4.43 B |
| 05/08/2024 | $253.88 | $253.76 (-0.05%) | $253.93 | $250.38 | 29,851 | $4.34 B |
| 05/07/2024 | $247.00 | $254.05 (2.85%) | $255.00 | $247.00 | 33,140 | $4.35 B |
| 05/06/2024 | $241.61 | $247.21 (2.32%) | $247.60 | $241.61 | 22,900 | $4.23 B |
| 05/03/2024 | $241.98 | $242.51 (0.22%) | $242.51 | $238.98 | 22,564 | $4.15 B |
| 05/02/2024 | $242.14 | $241.57 (-0.24%) | $242.70 | $236.28 | 39,736 | $4.13 B |
| 05/01/2024 | $239.98 | $240.63 (0.27%) | $243.49 | $239.98 | 23,798 | $4.12 B |
| 04/30/2024 | $239.26 | $238.85 (-0.17%) | $241.33 | $238.30 | 25,819 | $4.09 B |
| 04/29/2024 | $238.64 | $241.89 (1.36%) | $241.99 | $238.12 | 22,337 | $4.14 B |
| 04/26/2024 | $237.01 | $238.64 (0.69%) | $240.25 | $237.01 | 18,677 | $4.08 B |
| 04/25/2024 | $238.09 | $238.12 (0.01%) | $239.25 | $234.35 | 23,992 | $4.07 B |
| 04/24/2024 | $237.90 | $239.67 (0.74%) | $242.09 | $236.79 | 28,784 | $4.10 B |
| 04/23/2024 | $236.78 | $240.08 (1.39%) | $240.17 | $236.51 | 22,478 | $4.11 B |
| 04/22/2024 | $234.36 | $235.06 (0.3%) | $237.15 | $233.73 | 23,647 | $4.02 B |
| 04/19/2024 | $228.59 | $234.36 (2.52%) | $236.35 | $228.59 | 31,283 | $4.01 B |
| 04/18/2024 | $232.30 | $229.60 (-1.16%) | $233.89 | $229.18 | 33,077 | $3.93 B |
| 04/17/2024 | $236.58 | $232.30 (-1.81%) | $236.58 | $231.86 | 28,922 | $3.97 B |
| 04/16/2024 | $236.48 | $235.49 (-0.42%) | $237.12 | $233.75 | 29,515 | $4.03 B |
| 04/15/2024 | $238.73 | $238.49 (-0.1%) | $239.99 | $235.47 | 34,003 | $4.08 B |
| 04/12/2024 | $236.60 | $236.58 (-0.01%) | $236.62 | $232.00 | 27,204 | $4.05 B |
| 04/11/2024 | $234.56 | $237.07 (1.07%) | $238.65 | $231.52 | 21,228 | $4.06 B |
| 04/10/2024 | $235.41 | $233.39 (-0.86%) | $235.58 | $229.37 | 41,786 | $3.99 B |
| 04/09/2024 | $242.00 | $239.89 (-0.87%) | $242.00 | $238.43 | 27,267 | $4.10 B |
| 04/08/2024 | $240.64 | $241.36 (0.3%) | $243.52 | $240.01 | 23,856 | $4.13 B |
