Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $242.09 | $240.15 (-0.8%) | $243.06 | $240.15 | 175,299 | |
| 07/05/2024 | $240.50 | $240.98 (0.2%) | $241.38 | $238.45 | 833,794 | $69.98 B |
| 07/03/2024 | $239.63 | $240.17 (0.23%) | $241.67 | $238.48 | 866,747 | $69.75 B |
| 07/02/2024 | $239.81 | $239.98 (0.07%) | $240.12 | $236.68 | 1.42 M | $69.69 B |
| 07/01/2024 | $242.19 | $239.51 (-1.11%) | $243.36 | $237.45 | 1.48 M | $69.55 B |
| 06/28/2024 | $242.40 | $241.77 (-0.26%) | $246.79 | $241.02 | 6.79 M | $70.21 B |
| 06/27/2024 | $242.95 | $242.25 (-0.29%) | $242.95 | $240.20 | 1.15 M | $70.35 B |
| 06/26/2024 | $242.67 | $241.51 (-0.48%) | $243.26 | $239.67 | 1.59 M | $70.13 B |
| 06/25/2024 | $246.53 | $244.83 (-0.69%) | $246.87 | $243.78 | 1.28 M | $71.10 B |
| 06/24/2024 | $243.23 | $245.66 (1%) | $246.27 | $243.23 | 1.06 M | $71.34 B |
| 06/21/2024 | $245.69 | $243.53 (-0.88%) | $245.94 | $242.75 | 3.30 M | $70.72 B |
| 06/20/2024 | $242.68 | $243.98 (0.54%) | $244.40 | $242.66 | 1.15 M | $70.85 B |
| 06/18/2024 | $245.28 | $243.05 (-0.91%) | $247.20 | $242.13 | 1.32 M | $70.58 B |
| 06/17/2024 | $238.55 | $244.70 (2.58%) | $245.05 | $237.60 | 1.41 M | $71.06 B |
| 06/14/2024 | $239.33 | $239.45 (0.05%) | $239.75 | $235.14 | 1.57 M | $69.54 B |
| 06/13/2024 | $235.22 | $240.47 (2.23%) | $240.77 | $234.66 | 1.19 M | $69.83 B |
| 06/12/2024 | $234.02 | $236.56 (1.09%) | $237.13 | $234.02 | 1.48 M | $68.70 B |
| 06/11/2024 | $231.78 | $232.64 (0.37%) | $233.24 | $229.93 | 1.29 M | $67.56 B |
| 06/10/2024 | $230.00 | $232.76 (1.2%) | $233.41 | $229.98 | 1.22 M | $67.59 B |
| 06/07/2024 | $231.52 | $231.10 (-0.18%) | $232.90 | $230.13 | 2.72 M | $67.11 B |
| 06/06/2024 | $232.87 | $232.03 (-0.36%) | $235.45 | $231.37 | 1.03 M | $67.38 B |
| 06/05/2024 | $231.18 | $232.77 (0.69%) | $233.23 | $229.50 | 987,840 | $67.60 B |
| 06/04/2024 | $226.60 | $230.51 (1.73%) | $231.70 | $226.44 | 1.10 M | $66.94 B |
| 06/03/2024 | $231.73 | $228.38 (-1.45%) | $232.00 | $226.03 | 1.64 M | $66.32 B |
| 05/31/2024 | $229.52 | $231.17 (0.72%) | $231.39 | $227.44 | 1.66 M | $67.13 B |
| 05/30/2024 | $228.79 | $228.96 (0.07%) | $229.60 | $226.70 | 934,690 | $66.49 B |
| 05/29/2024 | $231.86 | $228.46 (-1.47%) | $232.44 | $227.83 | 1.16 M | $66.34 B |
| 05/28/2024 | $234.82 | $234.14 (-0.29%) | $237.61 | $232.98 | 993,794 | $67.99 B |
| 05/24/2024 | $233.83 | $236.59 (1.18%) | $236.72 | $233.29 | 909,514 | $68.71 B |
| 05/23/2024 | $236.50 | $232.06 (-1.88%) | $236.50 | $231.84 | 1.65 M | $67.39 B |
| 05/22/2024 | $237.24 | $236.16 (-0.46%) | $239.40 | $235.50 | 1.09 M | $68.58 B |
| 05/21/2024 | $241.22 | $238.28 (-1.22%) | $241.22 | $237.13 | 839,678 | $69.20 B |
| 05/20/2024 | $237.85 | $240.33 (1.04%) | $240.52 | $237.43 | 954,160 | $69.79 B |
| 05/17/2024 | $238.96 | $237.73 (-0.51%) | $239.58 | $236.32 | 1.22 M | $69.04 B |
| 05/16/2024 | $235.64 | $238.96 (1.41%) | $239.49 | $235.64 | 1.28 M | $69.39 B |
| 05/15/2024 | $236.75 | $236.00 (-0.32%) | $237.47 | $235.56 | 1.57 M | $68.53 B |
| 05/14/2024 | $237.97 | $235.87 (-0.88%) | $238.58 | $235.69 | 2.11 M | $68.50 B |
| 05/13/2024 | $241.25 | $237.50 (-1.55%) | $241.70 | $236.21 | 1.29 M | $68.97 B |
| 05/10/2024 | $238.00 | $240.46 (1.03%) | $240.67 | $237.50 | 1.15 M | $69.83 B |
| 05/09/2024 | $232.67 | $237.54 (2.09%) | $237.74 | $230.85 | 1.23 M | $68.98 B |
| 05/08/2024 | $235.55 | $235.35 (-0.08%) | $236.28 | $234.47 | 1.19 M | $68.35 B |
| 05/07/2024 | $236.82 | $235.99 (-0.35%) | $238.27 | $235.66 | 898,005 | $68.53 B |
| 05/06/2024 | $235.41 | $236.82 (0.6%) | $237.36 | $235.39 | 1.07 M | $68.77 B |
| 05/03/2024 | $237.38 | $234.59 (-1.18%) | $238.76 | $234.30 | 1.57 M | $68.12 B |
| 05/02/2024 | $236.35 | $235.56 (-0.33%) | $236.70 | $232.63 | 1.41 M | $68.41 B |
| 05/01/2024 | $233.75 | $233.86 (0.05%) | $237.24 | $230.81 | 2.16 M | $67.91 B |
| 04/30/2024 | $240.95 | $236.13 (-2%) | $241.92 | $235.50 | 1.86 M | $68.57 B |
| 04/29/2024 | $241.47 | $240.49 (-0.41%) | $244.24 | $239.59 | 1.21 M | $69.84 B |
| 04/26/2024 | $240.77 | $240.84 (0.03%) | $244.12 | $240.74 | 1.07 M | $69.94 B |
| 04/25/2024 | $242.07 | $241.94 (-0.05%) | $243.12 | $240.23 | 1.21 M | $70.26 B |
| 04/24/2024 | $244.17 | $244.06 (-0.05%) | $249.62 | $243.31 | 2.30 M | $70.88 B |
| 04/23/2024 | $237.41 | $239.69 (0.96%) | $239.98 | $237.41 | 1.20 M | $69.61 B |
| 04/22/2024 | $238.56 | $237.41 (-0.48%) | $239.09 | $235.51 | 1.05 M | $68.94 B |
| 04/19/2024 | $237.38 | $236.00 (-0.58%) | $239.30 | $234.55 | 1.84 M | $68.53 B |
| 04/18/2024 | $240.65 | $236.30 (-1.81%) | $241.24 | $236.08 | 1.84 M | $68.62 B |
| 04/17/2024 | $244.07 | $238.46 (-2.3%) | $245.33 | $237.54 | 2.68 M | $69.25 B |
| 04/16/2024 | $248.21 | $245.62 (-1.04%) | $248.74 | $244.74 | 1.09 M | $71.33 B |
| 04/15/2024 | $255.07 | $248.41 (-2.61%) | $257.01 | $248.21 | 1.43 M | $72.14 B |
| 04/12/2024 | $256.11 | $251.06 (-1.97%) | $257.14 | $249.32 | 1.93 M | $72.91 B |
| 04/11/2024 | $254.11 | $258.55 (1.75%) | $260.57 | $253.01 | 1.55 M | $75.08 B |
| 04/10/2024 | $252.29 | $254.35 (0.82%) | $255.19 | $251.26 | 1.32 M | $73.86 B |
| 04/09/2024 | $255.46 | $254.94 (-0.2%) | $255.49 | $251.35 | 1.15 M | $74.03 B |
| 04/08/2024 | $254.24 | $254.68 (0.17%) | $255.05 | $253.41 | 1.21 M | $73.96 B |
