Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $229.19 | $225.61 (-1.56%) | $229.19 | $225.45 | 118,437 | $4.58 B |
| 07/02/2024 | $229.09 | $227.31 (-0.78%) | $230.65 | $227.14 | 179,590 | $4.61 B |
| 07/01/2024 | $228.04 | $228.24 (0.09%) | $230.02 | $225.42 | 205,476 | $4.63 B |
| 06/28/2024 | $227.82 | $227.87 (0.02%) | $230.64 | $227.05 | 304,122 | $4.63 B |
| 06/27/2024 | $222.24 | $226.14 (1.75%) | $226.33 | $221.74 | 221,347 | $4.59 B |
| 06/26/2024 | $222.29 | $222.09 (-0.09%) | $225.86 | $221.56 | 221,058 | $4.51 B |
| 06/25/2024 | $228.23 | $223.66 (-2%) | $228.64 | $223.04 | 290,246 | $4.54 B |
| 06/24/2024 | $229.84 | $229.76 (-0.03%) | $234.80 | $228.46 | 167,959 | $4.66 B |
| 06/21/2024 | $228.22 | $228.65 (0.19%) | $231.05 | $226.90 | 542,363 | $4.64 B |
| 06/20/2024 | $231.16 | $228.22 (-1.27%) | $233.34 | $226.91 | 261,958 | $4.63 B |
| 06/18/2024 | $234.91 | $233.12 (-0.76%) | $236.36 | $232.58 | 98,461 | $4.73 B |
| 06/17/2024 | $228.77 | $235.75 (3.05%) | $235.76 | $228.48 | 102,190 | $4.79 B |
| 06/14/2024 | $229.60 | $229.93 (0.14%) | $231.37 | $225.96 | 198,753 | $4.67 B |
| 06/13/2024 | $232.70 | $233.36 (0.28%) | $234.76 | $230.04 | 110,484 | $4.74 B |
| 06/12/2024 | $238.15 | $234.54 (-1.52%) | $243.88 | $234.02 | 154,002 | $4.76 B |
| 06/11/2024 | $229.37 | $230.31 (0.41%) | $231.77 | $225.49 | 206,091 | $4.68 B |
| 06/10/2024 | $227.05 | $231.46 (1.94%) | $232.21 | $225.34 | 173,085 | $4.70 B |
| 06/07/2024 | $235.50 | $234.22 (-0.54%) | $236.32 | $234.06 | 118,367 | $4.75 B |
| 06/06/2024 | $234.42 | $235.43 (0.43%) | $237.42 | $234.42 | 96,966 | $4.78 B |
| 06/05/2024 | $237.89 | $236.73 (-0.49%) | $238.00 | $233.55 | 127,748 | $4.81 B |
| 06/04/2024 | $240.51 | $237.73 (-1.16%) | $241.77 | $236.12 | 161,348 | $4.83 B |
| 06/03/2024 | $239.59 | $242.73 (1.31%) | $243.86 | $237.46 | 189,725 | $4.93 B |
| 05/31/2024 | $235.41 | $235.07 (-0.14%) | $237.12 | $232.80 | 160,977 | $4.77 B |
| 05/30/2024 | $227.96 | $233.61 (2.48%) | $233.99 | $227.84 | 122,940 | $4.74 B |
| 05/29/2024 | $228.31 | $227.39 (-0.4%) | $230.23 | $226.94 | 127,769 | $4.62 B |
| 05/28/2024 | $232.22 | $232.44 (0.09%) | $234.75 | $231.40 | 135,103 | $4.72 B |
| 05/24/2024 | $230.13 | $231.30 (0.51%) | $231.61 | $229.60 | 69,126 | $4.70 B |
| 05/23/2024 | $235.02 | $228.08 (-2.95%) | $235.02 | $227.14 | 128,459 | $4.63 B |
| 05/22/2024 | $238.59 | $234.76 (-1.61%) | $240.60 | $234.66 | 137,906 | $4.77 B |
| 05/21/2024 | $238.02 | $240.00 (0.83%) | $240.51 | $236.97 | 164,047 | $4.87 B |
| 05/20/2024 | $240.14 | $239.01 (-0.47%) | $242.00 | $238.55 | 127,567 | $4.85 B |
| 05/17/2024 | $243.57 | $241.13 (-1%) | $244.70 | $240.63 | 169,031 | $4.89 B |
| 05/16/2024 | $243.52 | $243.88 (0.15%) | $245.15 | $238.97 | 190,402 | $4.95 B |
| 05/15/2024 | $245.09 | $239.73 (-2.19%) | $245.09 | $236.97 | 152,699 | $4.87 B |
| 05/14/2024 | $240.87 | $242.99 (0.88%) | $244.69 | $239.76 | 289,673 | $4.93 B |
| 05/13/2024 | $227.42 | $234.85 (3.27%) | $235.68 | $227.42 | 219,525 | $4.77 B |
| 05/10/2024 | $226.82 | $224.82 (-0.88%) | $226.83 | $221.58 | 137,942 | $4.56 B |
| 05/09/2024 | $221.01 | $226.28 (2.38%) | $226.63 | $220.31 | 136,123 | $4.59 B |
| 05/08/2024 | $217.22 | $221.69 (2.06%) | $222.29 | $217.22 | 241,755 | $4.50 B |
| 05/07/2024 | $221.73 | $219.30 (-1.1%) | $223.77 | $219.30 | 134,232 | $4.45 B |
| 05/06/2024 | $216.42 | $221.60 (2.39%) | $221.70 | $216.42 | 150,012 | $4.50 B |
| 05/03/2024 | $211.91 | $213.75 (0.87%) | $215.16 | $211.03 | 201,911 | $4.34 B |
| 05/02/2024 | $212.18 | $208.45 (-1.76%) | $213.45 | $208.41 | 218,476 | $4.23 B |
| 05/01/2024 | $211.54 | $210.64 (-0.43%) | $215.61 | $209.81 | 199,357 | $4.28 B |
| 04/30/2024 | $215.67 | $210.24 (-2.52%) | $216.27 | $210.09 | 181,706 | $4.27 B |
| 04/29/2024 | $222.51 | $218.47 (-1.82%) | $222.51 | $217.75 | 142,021 | $4.43 B |
| 04/26/2024 | $217.12 | $221.97 (2.23%) | $226.47 | $217.12 | 170,337 | $4.51 B |
| 04/25/2024 | $217.37 | $217.12 (-0.12%) | $218.47 | $206.62 | 321,810 | $4.41 B |
| 04/24/2024 | $220.26 | $221.54 (0.58%) | $225.50 | $219.63 | 193,939 | $4.50 B |
| 04/23/2024 | $218.23 | $222.19 (1.81%) | $223.04 | $217.67 | 151,421 | $4.51 B |
| 04/22/2024 | $215.08 | $216.86 (0.83%) | $218.81 | $214.50 | 152,173 | $4.40 B |
| 04/19/2024 | $210.92 | $215.12 (1.99%) | $215.46 | $210.49 | 157,031 | $4.37 B |
| 04/18/2024 | $212.91 | $211.49 (-0.67%) | $216.23 | $211.10 | 143,075 | $4.29 B |
| 04/17/2024 | $218.24 | $211.87 (-2.92%) | $218.25 | $211.58 | 141,540 | $4.30 B |
| 04/16/2024 | $214.16 | $216.40 (1.05%) | $217.87 | $211.88 | 109,649 | $4.39 B |
| 04/15/2024 | $218.25 | $215.12 (-1.43%) | $220.14 | $214.54 | 182,151 | $4.37 B |
| 04/12/2024 | $220.19 | $217.51 (-1.22%) | $220.19 | $216.60 | 182,018 | $4.42 B |
| 04/11/2024 | $218.19 | $220.38 (1%) | $220.73 | $215.69 | 147,080 | $4.47 B |
| 04/10/2024 | $225.15 | $220.04 (-2.27%) | $226.36 | $217.88 | 208,202 | $4.47 B |
| 04/09/2024 | $224.82 | $229.98 (2.3%) | $230.80 | $224.82 | 153,909 | $4.67 B |
| 04/08/2024 | $225.99 | $224.82 (-0.52%) | $227.56 | $224.66 | 75,395 | $4.56 B |
| 04/05/2024 | $221.47 | $224.06 (1.17%) | $224.61 | $220.68 | 140,090 | $4.55 B |
| 04/04/2024 | $229.06 | $222.56 (-2.84%) | $229.06 | $221.89 | 98,080 | $4.52 B |
