Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $227.81 | $226.17 (-0.72%) | $229.01 | $225.54 | 58,163 | $12.91 B |
| 07/05/2024 | $226.86 | $226.61 (-0.11%) | $227.66 | $224.17 | 179,033 | $12.97 B |
| 07/03/2024 | $228.49 | $227.59 (-0.39%) | $228.97 | $226.36 | 125,773 | $13.02 B |
| 07/02/2024 | $227.81 | $228.21 (0.18%) | $229.05 | $226.71 | 169,322 | $13.06 B |
| 07/01/2024 | $231.78 | $227.68 (-1.77%) | $233.79 | $227.63 | 215,428 | $13.03 B |
| 06/28/2024 | $231.28 | $231.94 (0.29%) | $233.55 | $229.07 | 444,745 | $13.27 B |
| 06/27/2024 | $229.61 | $230.31 (0.3%) | $231.37 | $228.66 | 191,563 | $13.18 B |
| 06/26/2024 | $227.35 | $229.81 (1.08%) | $229.99 | $226.37 | 196,702 | $13.15 B |
| 06/25/2024 | $231.07 | $228.82 (-0.97%) | $231.42 | $226.95 | 254,452 | $13.09 B |
| 06/24/2024 | $231.02 | $232.27 (0.54%) | $234.50 | $230.09 | 187,435 | $13.29 B |
| 06/21/2024 | $232.37 | $231.32 (-0.45%) | $232.77 | $228.97 | 536,720 | $13.24 B |
| 06/20/2024 | $231.63 | $231.80 (0.07%) | $233.71 | $231.42 | 249,631 | $13.26 B |
| 06/18/2024 | $232.06 | $232.20 (0.06%) | $233.68 | $231.75 | 267,826 | $13.29 B |
| 06/17/2024 | $228.13 | $232.07 (1.73%) | $232.61 | $226.83 | 207,966 | $13.28 B |
| 06/14/2024 | $231.26 | $228.72 (-1.1%) | $232.12 | $225.72 | 166,115 | $13.09 B |
| 06/13/2024 | $232.73 | $233.67 (0.4%) | $233.98 | $230.54 | 298,990 | $13.37 B |
| 06/12/2024 | $229.43 | $232.73 (1.44%) | $234.20 | $229.43 | 277,576 | $13.32 B |
| 06/11/2024 | $224.28 | $225.70 (0.63%) | $226.57 | $222.18 | 265,859 | $12.92 B |
| 06/10/2024 | $224.58 | $225.28 (0.31%) | $226.72 | $223.78 | 190,757 | $12.89 B |
| 06/07/2024 | $226.00 | $226.15 (0.07%) | $226.90 | $224.62 | 187,856 | $12.94 B |
| 06/06/2024 | $227.53 | $226.51 (-0.45%) | $227.53 | $225.41 | 158,583 | $12.96 B |
| 06/05/2024 | $229.34 | $228.44 (-0.39%) | $229.52 | $225.57 | 224,918 | $13.07 B |
| 06/04/2024 | $228.59 | $228.05 (-0.24%) | $229.89 | $227.30 | 228,496 | $13.05 B |
| 06/03/2024 | $235.73 | $229.38 (-2.69%) | $235.73 | $227.62 | 257,206 | $13.13 B |
| 05/31/2024 | $231.35 | $234.72 (1.46%) | $235.10 | $229.68 | 398,388 | $13.43 B |
| 05/30/2024 | $231.05 | $231.30 (0.11%) | $231.54 | $229.65 | 234,419 | $13.24 B |
| 05/29/2024 | $232.55 | $230.00 (-1.1%) | $232.61 | $229.32 | 237,458 | $13.16 B |
| 05/28/2024 | $237.94 | $233.58 (-1.83%) | $238.66 | $233.09 | 311,405 | $13.37 B |
| 05/24/2024 | $238.00 | $237.94 (-0.03%) | $239.40 | $236.43 | 222,190 | $13.62 B |
| 05/23/2024 | $243.45 | $237.90 (-2.28%) | $243.45 | $237.64 | 261,773 | $13.61 B |
| 05/22/2024 | $242.64 | $243.12 (0.2%) | $248.79 | $242.34 | 306,609 | $13.91 B |
| 05/21/2024 | $246.16 | $243.14 (-1.23%) | $258.13 | $243.09 | 619,676 | $13.91 B |
| 05/20/2024 | $271.30 | $268.41 (-1.07%) | $272.27 | $267.64 | 401,931 | $15.36 B |
| 05/17/2024 | $271.83 | $271.65 (-0.07%) | $272.39 | $269.51 | 810,250 | $15.54 B |
| 05/16/2024 | $274.72 | $270.56 (-1.51%) | $274.72 | $270.10 | 415,731 | $15.44 B |
| 05/15/2024 | $273.44 | $274.56 (0.41%) | $275.80 | $273.43 | 203,510 | $15.67 B |
| 05/14/2024 | $274.27 | $271.99 (-0.83%) | $275.28 | $271.67 | 301,514 | $15.52 B |
| 05/13/2024 | $279.29 | $273.76 (-1.98%) | $279.29 | $273.70 | 197,038 | $15.62 B |
| 05/10/2024 | $278.00 | $278.89 (0.32%) | $279.38 | $275.54 | 364,643 | $15.91 B |
| 05/09/2024 | $271.47 | $277.84 (2.35%) | $278.06 | $271.23 | 300,825 | $15.85 B |
| 05/08/2024 | $271.07 | $271.00 (-0.03%) | $271.63 | $267.91 | 297,986 | $15.46 B |
| 05/07/2024 | $271.13 | $272.06 (0.34%) | $274.53 | $271.13 | 222,569 | $15.52 B |
| 05/06/2024 | $267.59 | $270.65 (1.14%) | $270.88 | $267.59 | 207,240 | $15.44 B |
| 05/03/2024 | $264.44 | $265.61 (0.44%) | $266.07 | $262.83 | 171,161 | $15.16 B |
| 05/02/2024 | $262.06 | $262.80 (0.28%) | $263.79 | $260.07 | 213,229 | $15.00 B |
| 05/01/2024 | $257.93 | $260.95 (1.17%) | $263.67 | $257.20 | 260,268 | $14.89 B |
| 04/30/2024 | $261.75 | $258.19 (-1.36%) | $262.53 | $257.87 | 249,163 | $14.73 B |
| 04/29/2024 | $260.96 | $262.49 (0.59%) | $262.90 | $260.08 | 135,909 | $14.98 B |
| 04/26/2024 | $259.42 | $260.40 (0.38%) | $261.88 | $259.01 | 165,646 | $14.86 B |
| 04/25/2024 | $258.61 | $259.66 (0.41%) | $260.87 | $255.78 | 202,832 | $14.82 B |
| 04/24/2024 | $261.42 | $260.06 (-0.52%) | $262.66 | $258.16 | 162,543 | $14.84 B |
| 04/23/2024 | $261.69 | $262.08 (0.15%) | $262.92 | $258.51 | 192,315 | $14.96 B |
| 04/22/2024 | $260.78 | $260.52 (-0.1%) | $262.92 | $258.88 | 145,580 | $14.87 B |
| 04/19/2024 | $258.67 | $259.59 (0.36%) | $261.10 | $257.71 | 145,236 | $14.81 B |
| 04/18/2024 | $262.30 | $259.12 (-1.21%) | $262.73 | $258.82 | 105,406 | $14.79 B |
| 04/17/2024 | $262.98 | $260.80 (-0.83%) | $263.23 | $260.28 | 133,791 | $14.88 B |
| 04/16/2024 | $262.00 | $262.66 (0.25%) | $264.01 | $260.99 | 143,615 | $14.99 B |
| 04/15/2024 | $266.57 | $263.13 (-1.29%) | $267.70 | $262.39 | 138,875 | $15.02 B |
| 04/12/2024 | $267.07 | $264.65 (-0.91%) | $267.07 | $262.74 | 218,669 | $15.10 B |
| 04/11/2024 | $271.55 | $268.89 (-0.98%) | $271.55 | $268.56 | 247,166 | $15.34 B |
| 04/10/2024 | $269.83 | $271.77 (0.72%) | $272.31 | $269.32 | 252,051 | $15.51 B |
| 04/09/2024 | $272.22 | $273.76 (0.57%) | $273.76 | $269.43 | 165,736 | $15.62 B |
| 04/08/2024 | $272.01 | $271.25 (-0.28%) | $272.77 | $270.96 | 184,866 | $15.48 B |
