Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $242.47 | $239.14 (-1.37%) | $242.52 | $236.98 | 224,975 | $7.37 B |
| 07/03/2024 | $243.61 | $243.31 (-0.12%) | $246.41 | $243.20 | 116,422 | $7.50 B |
| 07/02/2024 | $242.03 | $243.74 (0.71%) | $245.00 | $241.07 | 277,836 | $7.51 B |
| 07/01/2024 | $242.95 | $241.40 (-0.64%) | $244.57 | $239.74 | 349,966 | $7.44 B |
| 06/28/2024 | $242.35 | $241.44 (-0.38%) | $245.78 | $239.05 | 480,222 | $7.44 B |
| 06/27/2024 | $242.00 | $242.51 (0.21%) | $252.74 | $238.40 | 731,672 | $7.48 B |
| 06/26/2024 | $231.54 | $239.77 (3.55%) | $240.31 | $227.62 | 528,130 | $7.39 B |
| 06/25/2024 | $241.01 | $237.53 (-1.44%) | $241.01 | $235.00 | 365,072 | $7.32 B |
| 06/24/2024 | $239.16 | $241.57 (1.01%) | $243.44 | $238.73 | 278,828 | $7.45 B |
| 06/21/2024 | $244.82 | $238.72 (-2.49%) | $245.58 | $235.09 | 946,963 | $7.37 B |
| 06/20/2024 | $249.28 | $245.34 (-1.58%) | $251.68 | $244.29 | 300,444 | $7.57 B |
| 06/18/2024 | $255.50 | $249.98 (-2.16%) | $256.65 | $248.99 | 455,097 | $7.72 B |
| 06/17/2024 | $251.82 | $259.23 (2.94%) | $260.44 | $250.54 | 300,632 | $8.00 B |
| 06/14/2024 | $256.31 | $252.38 (-1.53%) | $256.52 | $249.52 | 171,265 | $7.79 B |
| 06/13/2024 | $255.73 | $259.23 (1.37%) | $259.24 | $252.55 | 159,904 | $8.00 B |
| 06/12/2024 | $254.83 | $256.97 (0.84%) | $259.42 | $252.51 | 163,289 | $7.93 B |
| 06/11/2024 | $252.57 | $250.76 (-0.72%) | $252.57 | $248.65 | 243,258 | $7.74 B |
| 06/10/2024 | $249.38 | $254.35 (1.99%) | $254.55 | $248.73 | 221,508 | $7.85 B |
| 06/07/2024 | $249.13 | $251.01 (0.75%) | $252.37 | $248.51 | 180,369 | $7.75 B |
| 06/06/2024 | $256.12 | $251.90 (-1.65%) | $256.12 | $249.13 | 178,130 | $7.77 B |
| 06/05/2024 | $249.20 | $255.63 (2.58%) | $255.82 | $248.94 | 248,700 | $7.89 B |
| 06/04/2024 | $251.29 | $247.28 (-1.6%) | $252.62 | $245.43 | 261,393 | $7.63 B |
| 06/03/2024 | $261.07 | $252.70 (-3.21%) | $261.07 | $245.62 | 258,763 | $7.80 B |
| 05/31/2024 | $257.17 | $259.61 (0.95%) | $259.83 | $251.82 | 305,307 | $8.01 B |
| 05/30/2024 | $254.88 | $256.99 (0.83%) | $259.06 | $253.79 | 216,037 | $7.93 B |
| 05/29/2024 | $251.10 | $253.33 (0.89%) | $254.49 | $249.87 | 286,720 | $7.82 B |
| 05/28/2024 | $262.97 | $253.38 (-3.65%) | $262.97 | $250.72 | 406,469 | $7.82 B |
| 05/24/2024 | $264.72 | $262.88 (-0.7%) | $265.61 | $261.30 | 218,167 | $8.11 B |
| 05/23/2024 | $265.61 | $262.88 (-1.03%) | $266.34 | $261.30 | 222,997 | $8.11 B |
| 05/22/2024 | $264.01 | $263.44 (-0.22%) | $265.46 | $261.14 | 140,556 | $8.13 B |
| 05/21/2024 | $261.00 | $264.98 (1.52%) | $265.23 | $261.00 | 144,086 | $8.18 B |
| 05/20/2024 | $260.41 | $261.87 (0.56%) | $264.01 | $258.47 | 171,423 | $8.08 B |
| 05/17/2024 | $264.30 | $259.56 (-1.79%) | $265.53 | $254.93 | 278,145 | $8.01 B |
| 05/16/2024 | $266.19 | $263.84 (-0.88%) | $267.47 | $263.38 | 256,554 | $8.14 B |
| 05/15/2024 | $265.22 | $266.26 (0.39%) | $267.33 | $254.78 | 247,729 | $8.22 B |
| 05/14/2024 | $261.00 | $262.57 (0.6%) | $263.44 | $260.79 | 176,509 | $8.10 B |
| 05/13/2024 | $265.38 | $261.76 (-1.36%) | $267.06 | $261.33 | 142,424 | $8.08 B |
| 05/10/2024 | $267.02 | $264.73 (-0.86%) | $267.50 | $263.55 | 124,252 | $8.17 B |
| 05/09/2024 | $262.17 | $266.15 (1.52%) | $266.23 | $260.02 | 155,133 | $8.21 B |
| 05/08/2024 | $261.21 | $262.27 (0.41%) | $264.87 | $260.30 | 201,242 | $8.09 B |
| 05/07/2024 | $259.21 | $260.60 (0.54%) | $262.34 | $259.21 | 280,585 | $8.04 B |
| 05/06/2024 | $257.23 | $259.14 (0.74%) | $260.90 | $257.23 | 227,194 | $8.00 B |
| 05/03/2024 | $253.04 | $254.41 (0.54%) | $255.24 | $251.72 | 203,664 | $7.85 B |
| 05/02/2024 | $249.72 | $250.47 (0.3%) | $251.02 | $244.95 | 211,401 | $7.73 B |
| 05/01/2024 | $248.14 | $246.02 (-0.85%) | $251.13 | $245.66 | 264,778 | $7.59 B |
| 04/30/2024 | $252.81 | $248.30 (-1.78%) | $254.83 | $248.16 | 238,589 | $7.66 B |
| 04/29/2024 | $253.77 | $254.00 (0.09%) | $256.16 | $252.20 | 270,053 | $7.84 B |
| 04/26/2024 | $251.00 | $252.16 (0.46%) | $254.27 | $250.98 | 192,083 | $7.78 B |
| 04/25/2024 | $250.28 | $251.73 (0.58%) | $253.29 | $248.01 | 245,678 | $7.77 B |
| 04/24/2024 | $255.43 | $253.09 (-0.92%) | $256.60 | $250.64 | 198,720 | $7.81 B |
| 04/23/2024 | $251.25 | $255.19 (1.57%) | $255.61 | $251.25 | 177,130 | $7.88 B |
| 04/22/2024 | $248.54 | $249.60 (0.43%) | $252.27 | $247.10 | 216,214 | $7.70 B |
| 04/19/2024 | $247.54 | $247.06 (-0.19%) | $249.14 | $244.82 | 253,770 | $7.63 B |
| 04/18/2024 | $250.45 | $246.86 (-1.43%) | $251.16 | $245.67 | 244,393 | $7.62 B |
| 04/17/2024 | $254.38 | $248.72 (-2.23%) | $254.38 | $248.49 | 239,535 | $7.68 B |
| 04/16/2024 | $251.35 | $252.00 (0.26%) | $252.74 | $249.82 | 272,256 | $7.78 B |
| 04/15/2024 | $260.57 | $252.47 (-3.11%) | $261.11 | $251.44 | 241,772 | $7.79 B |
| 04/12/2024 | $263.15 | $257.58 (-2.12%) | $263.66 | $257.23 | 232,606 | $7.95 B |
| 04/11/2024 | $267.36 | $265.00 (-0.88%) | $267.36 | $262.82 | 226,667 | $8.18 B |
| 04/10/2024 | $262.63 | $266.01 (1.29%) | $268.02 | $262.63 | 215,245 | $8.21 B |
| 04/09/2024 | $268.10 | $266.25 (-0.69%) | $268.55 | $263.85 | 177,090 | $8.22 B |
| 04/08/2024 | $272.42 | $267.83 (-1.68%) | $272.61 | $267.16 | 227,529 | $8.27 B |
