Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $275.49 | $274.84 (-0.24%) | $275.50 | $274.16 | 45,164 | |
| 07/03/2024 | $272.38 | $272.29 (-0.03%) | $274.59 | $268.40 | 971,220 | $69.86 B |
| 07/02/2024 | $265.67 | $272.04 (2.4%) | $272.24 | $265.51 | 1.42 M | $69.80 B |
| 07/01/2024 | $269.12 | $265.67 (-1.28%) | $269.78 | $262.53 | 1.72 M | $68.16 B |
| 06/28/2024 | $267.44 | $269.09 (0.62%) | $273.83 | $265.88 | 2.23 M | $69.04 B |
| 06/27/2024 | $268.21 | $265.01 (-1.19%) | $269.73 | $264.41 | 1.49 M | $67.99 B |
| 06/26/2024 | $269.00 | $268.17 (-0.31%) | $270.86 | $265.82 | 1.69 M | $68.80 B |
| 06/25/2024 | $270.31 | $269.92 (-0.14%) | $271.35 | $266.68 | 1.46 M | $69.25 B |
| 06/24/2024 | $268.98 | $267.27 (-0.64%) | $271.77 | $266.56 | 1.68 M | $68.57 B |
| 06/21/2024 | $266.43 | $271.03 (1.73%) | $271.71 | $264.84 | 4.03 M | $69.54 B |
| 06/20/2024 | $269.61 | $264.68 (-1.83%) | $270.32 | $263.26 | 3.00 M | $67.91 B |
| 06/18/2024 | $270.78 | $271.40 (0.23%) | $273.22 | $269.36 | 1.65 M | $69.63 B |
| 06/17/2024 | $268.45 | $271.26 (1.05%) | $271.64 | $264.15 | 1.70 M | $69.60 B |
| 06/14/2024 | $270.00 | $268.85 (-0.43%) | $272.41 | $266.27 | 1.68 M | $68.98 B |
| 06/13/2024 | $272.05 | $275.47 (1.26%) | $279.43 | $272.00 | 1.38 M | $70.68 B |
| 06/12/2024 | $282.00 | $282.99 (0.35%) | $286.87 | $279.59 | 1.65 M | $72.61 B |
| 06/11/2024 | $276.79 | $277.93 (0.41%) | $278.36 | $271.87 | 1.12 M | $71.31 B |
| 06/10/2024 | $268.17 | $276.85 (3.24%) | $277.32 | $268.05 | 1.35 M | $71.03 B |
| 06/07/2024 | $272.79 | $271.89 (-0.33%) | $277.00 | $270.80 | 1.21 M | $69.76 B |
| 06/06/2024 | $274.63 | $272.01 (-0.95%) | $275.17 | $271.52 | 1.44 M | $69.79 B |
| 06/05/2024 | $270.06 | $275.70 (2.09%) | $276.08 | $268.77 | 1.69 M | $70.74 B |
| 06/04/2024 | $267.47 | $266.30 (-0.44%) | $271.24 | $265.64 | 1.78 M | $68.32 B |
| 06/03/2024 | $275.62 | $269.94 (-2.06%) | $277.52 | $265.11 | 1.27 M | $69.26 B |
| 05/31/2024 | $271.83 | $272.10 (0.1%) | $273.90 | $264.22 | 3.07 M | $69.81 B |
| 05/30/2024 | $271.42 | $271.43 (0%) | $274.29 | $270.23 | 1.79 M | $69.64 B |
| 05/29/2024 | $274.44 | $273.83 (-0.22%) | $277.19 | $273.40 | 1.70 M | $70.26 B |
| 05/28/2024 | $276.55 | $279.63 (1.11%) | $282.22 | $276.12 | 1.50 M | $71.74 B |
| 05/24/2024 | $278.33 | $277.17 (-0.42%) | $280.77 | $275.55 | 1.32 M | $71.11 B |
| 05/23/2024 | $279.88 | $272.72 (-2.56%) | $279.88 | $269.68 | 2.33 M | $69.97 B |
| 05/22/2024 | $277.00 | $278.83 (0.66%) | $280.24 | $275.24 | 2.19 M | $71.54 B |
| 05/21/2024 | $269.26 | $274.42 (1.92%) | $275.49 | $268.17 | 1.16 M | $70.41 B |
| 05/20/2024 | $267.99 | $273.57 (2.08%) | $274.52 | $267.53 | 1.27 M | $70.19 B |
| 05/17/2024 | $269.72 | $267.72 (-0.74%) | $270.18 | $265.76 | 1.34 M | $68.69 B |
| 05/16/2024 | $271.10 | $269.61 (-0.55%) | $273.37 | $269.55 | 1.55 M | $69.17 B |
| 05/15/2024 | $270.16 | $272.00 (0.68%) | $272.29 | $267.75 | 2.23 M | $69.79 B |
| 05/14/2024 | $264.70 | $267.66 (1.12%) | $268.43 | $263.94 | 1.62 M | $68.67 B |
| 05/13/2024 | $263.99 | $263.93 (-0.02%) | $266.63 | $263.00 | 1.40 M | $67.72 B |
| 05/10/2024 | $262.50 | $261.73 (-0.29%) | $264.00 | $260.18 | 1.07 M | $67.15 B |
| 05/09/2024 | $260.51 | $260.80 (0.11%) | $261.88 | $258.08 | 1.78 M | $66.91 B |
| 05/08/2024 | $255.58 | $260.21 (1.81%) | $260.29 | $255.58 | 1.64 M | $66.76 B |
| 05/07/2024 | $260.57 | $258.65 (-0.74%) | $262.00 | $258.33 | 1.61 M | $66.36 B |
| 05/06/2024 | $259.26 | $259.63 (0.14%) | $260.49 | $256.67 | 2.21 M | $66.61 B |
| 05/03/2024 | $261.00 | $257.85 (-1.21%) | $262.11 | $257.11 | 2.51 M | $66.16 B |
| 05/02/2024 | $253.44 | $254.26 (0.32%) | $255.39 | $245.20 | 2.32 M | $65.23 B |
| 05/01/2024 | $253.35 | $249.43 (-1.55%) | $258.21 | $246.55 | 3.54 M | $64.00 B |
| 04/30/2024 | $257.72 | $256.19 (-0.59%) | $261.15 | $250.51 | 4.80 M | $65.73 B |
| 04/29/2024 | $242.75 | $247.13 (1.8%) | $247.94 | $242.13 | 2.98 M | $63.41 B |
| 04/26/2024 | $236.95 | $242.70 (2.43%) | $244.29 | $236.39 | 2.06 M | $62.27 B |
| 04/25/2024 | $236.86 | $238.08 (0.52%) | $239.59 | $233.75 | 2.05 M | $61.08 B |
| 04/24/2024 | $235.46 | $235.04 (-0.18%) | $237.69 | $232.32 | 3.81 M | $60.30 B |
| 04/23/2024 | $219.02 | $225.61 (3.01%) | $226.89 | $218.85 | 3.02 M | $57.88 B |
| 04/22/2024 | $218.67 | $218.66 (-0%) | $220.20 | $214.33 | 2.23 M | $56.10 B |
| 04/19/2024 | $219.35 | $215.12 (-1.93%) | $220.34 | $213.02 | 2.76 M | $55.19 B |
| 04/18/2024 | $222.00 | $219.35 (-1.19%) | $223.38 | $217.35 | 3.50 M | $56.28 B |
| 04/17/2024 | $231.07 | $226.92 (-1.8%) | $231.46 | $225.84 | 1.97 M | $58.22 B |
| 04/16/2024 | $231.62 | $230.68 (-0.41%) | $232.55 | $227.98 | 1.65 M | $59.18 B |
| 04/15/2024 | $237.49 | $230.11 (-3.11%) | $237.50 | $228.39 | 2.30 M | $59.04 B |
| 04/12/2024 | $239.62 | $233.61 (-2.51%) | $240.89 | $232.76 | 2.60 M | $59.94 B |
| 04/11/2024 | $242.85 | $244.33 (0.61%) | $244.90 | $240.52 | 1.74 M | $62.69 B |
| 04/10/2024 | $246.73 | $241.08 (-2.29%) | $248.51 | $240.20 | 2.03 M | $61.85 B |
| 04/09/2024 | $247.21 | $251.83 (1.87%) | $251.96 | $246.37 | 1.71 M | $64.61 B |
| 04/08/2024 | $242.15 | $244.92 (1.14%) | $246.21 | $241.92 | 1.19 M | $62.84 B |
| 04/05/2024 | $240.25 | $241.01 (0.32%) | $241.52 | $238.85 | 1.62 M | $61.84 B |
