Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $227.76 | $226.51 (-0.55%) | $228.55 | $226.42 | 152,791 | |
| 07/05/2024 | $228.68 | $227.76 (-0.4%) | $228.68 | $225.97 | 617,155 | $65.94 B |
| 07/03/2024 | $228.00 | $228.84 (0.37%) | $229.32 | $227.50 | 509,817 | $66.25 B |
| 07/02/2024 | $229.06 | $229.24 (0.08%) | $231.14 | $227.69 | 662,985 | $66.37 B |
| 07/01/2024 | $233.76 | $229.27 (-1.92%) | $237.71 | $229.12 | 1.06 M | $66.38 B |
| 06/28/2024 | $232.27 | $233.71 (0.62%) | $234.84 | $230.51 | 2.40 M | $67.66 B |
| 06/27/2024 | $232.28 | $230.94 (-0.58%) | $232.98 | $229.07 | 1.47 M | $66.86 B |
| 06/26/2024 | $234.06 | $231.62 (-1.04%) | $234.61 | $230.69 | 1.70 M | $67.06 B |
| 06/25/2024 | $235.28 | $233.87 (-0.6%) | $235.51 | $233.18 | 1.03 M | $67.71 B |
| 06/24/2024 | $238.73 | $235.91 (-1.18%) | $239.56 | $235.33 | 895,747 | $68.30 B |
| 06/21/2024 | $239.58 | $238.29 (-0.54%) | $239.58 | $237.27 | 2.01 M | $68.99 B |
| 06/20/2024 | $233.15 | $238.40 (2.25%) | $239.26 | $232.08 | 1.66 M | $69.02 B |
| 06/18/2024 | $232.41 | $233.73 (0.57%) | $234.76 | $231.94 | 1.04 M | $67.67 B |
| 06/17/2024 | $232.63 | $232.75 (0.05%) | $234.16 | $230.50 | 1.29 M | $67.39 B |
| 06/14/2024 | $232.60 | $233.73 (0.49%) | $233.97 | $230.75 | 1.05 M | $67.67 B |
| 06/13/2024 | $233.00 | $231.97 (-0.44%) | $233.67 | $229.33 | 868,971 | $67.16 B |
| 06/12/2024 | $234.40 | $233.99 (-0.17%) | $235.40 | $233.15 | 1.10 M | $67.74 B |
| 06/11/2024 | $238.65 | $234.94 (-1.55%) | $239.20 | $234.62 | 1.13 M | $68.02 B |
| 06/10/2024 | $239.31 | $239.51 (0.08%) | $240.39 | $237.48 | 777,027 | $69.34 B |
| 06/07/2024 | $239.22 | $240.63 (0.59%) | $243.22 | $238.05 | 1.57 M | $69.67 B |
| 06/06/2024 | $235.48 | $240.17 (1.99%) | $240.80 | $234.67 | 1.75 M | $69.53 B |
| 06/05/2024 | $238.23 | $236.30 (-0.81%) | $239.19 | $235.19 | 1.17 M | $68.41 B |
| 06/04/2024 | $239.12 | $238.50 (-0.26%) | $239.75 | $237.19 | 2.10 M | $69.05 B |
| 06/03/2024 | $235.00 | $238.84 (1.63%) | $241.69 | $233.82 | 2.08 M | $69.15 B |
| 05/31/2024 | $227.21 | $231.97 (2.09%) | $232.21 | $226.32 | 4.73 M | $67.16 B |
| 05/30/2024 | $225.37 | $226.78 (0.63%) | $226.94 | $224.00 | 1.69 M | $65.66 B |
| 05/29/2024 | $225.20 | $225.07 (-0.06%) | $226.43 | $224.00 | 2.68 M | $65.16 B |
| 05/28/2024 | $227.38 | $226.80 (-0.26%) | $228.40 | $225.60 | 1.45 M | $65.66 B |
| 05/24/2024 | $230.03 | $228.79 (-0.54%) | $230.71 | $228.09 | 1.37 M | $66.24 B |
| 05/23/2024 | $233.77 | $230.35 (-1.46%) | $234.57 | $229.55 | 1.30 M | $66.69 B |
| 05/22/2024 | $234.43 | $234.45 (0.01%) | $236.05 | $234.03 | 1.36 M | $67.88 B |
| 05/21/2024 | $237.67 | $234.86 (-1.18%) | $238.17 | $234.27 | 1.56 M | $68.00 B |
| 05/20/2024 | $236.41 | $237.13 (0.3%) | $237.32 | $234.90 | 967,074 | $68.65 B |
| 05/17/2024 | $237.09 | $236.30 (-0.33%) | $237.09 | $234.73 | 1.79 M | $68.41 B |
| 05/16/2024 | $236.65 | $236.62 (-0.01%) | $238.34 | $235.56 | 1.29 M | $68.51 B |
| 05/15/2024 | $236.04 | $237.29 (0.53%) | $237.72 | $234.58 | 1.17 M | $68.70 B |
| 05/14/2024 | $238.03 | $235.00 (-1.27%) | $238.95 | $234.37 | 1.05 M | $68.04 B |
| 05/13/2024 | $236.60 | $236.95 (0.15%) | $238.47 | $235.29 | 1.07 M | $68.60 B |
| 05/10/2024 | $235.00 | $235.67 (0.29%) | $236.32 | $233.73 | 2.03 M | $68.23 B |
| 05/09/2024 | $234.14 | $235.00 (0.37%) | $236.45 | $233.92 | 1.92 M | $68.04 B |
| 05/08/2024 | $237.01 | $233.58 (-1.45%) | $237.01 | $233.18 | 1.75 M | $67.63 B |
| 05/07/2024 | $237.86 | $237.15 (-0.3%) | $239.57 | $236.11 | 1.12 M | $68.66 B |
| 05/06/2024 | $236.81 | $236.58 (-0.1%) | $238.00 | $235.56 | 1.26 M | $68.49 B |
| 05/03/2024 | $238.77 | $234.68 (-1.71%) | $242.29 | $234.13 | 1.72 M | $67.94 B |
| 05/02/2024 | $243.00 | $240.35 (-1.09%) | $243.28 | $230.25 | 3.79 M | $69.59 B |
| 05/01/2024 | $234.03 | $233.72 (-0.13%) | $236.09 | $232.46 | 2.72 M | $67.67 B |
| 04/30/2024 | $232.81 | $234.60 (0.77%) | $234.83 | $232.06 | 1.69 M | $67.92 B |
| 04/29/2024 | $231.84 | $233.44 (0.69%) | $234.50 | $231.84 | 918,580 | $67.59 B |
| 04/26/2024 | $230.00 | $231.55 (0.67%) | $233.16 | $230.00 | 738,154 | $67.04 B |
| 04/25/2024 | $233.91 | $230.48 (-1.47%) | $234.69 | $230.40 | 885,117 | $66.73 B |
| 04/24/2024 | $232.33 | $233.83 (0.65%) | $234.57 | $230.03 | 779,855 | $67.70 B |
| 04/23/2024 | $234.58 | $234.36 (-0.09%) | $236.18 | $233.40 | 800,508 | $67.85 B |
| 04/22/2024 | $234.72 | $233.88 (-0.36%) | $236.07 | $233.33 | 768,416 | $67.71 B |
| 04/19/2024 | $234.70 | $234.12 (-0.25%) | $235.63 | $233.07 | 1.27 M | $67.78 B |
| 04/18/2024 | $232.61 | $233.15 (0.23%) | $233.25 | $230.47 | 891,669 | $67.50 B |
| 04/17/2024 | $230.74 | $232.21 (0.64%) | $232.64 | $229.40 | 1.51 M | $67.23 B |
| 04/16/2024 | $234.82 | $231.01 (-1.62%) | $235.10 | $230.71 | 1.06 M | $66.88 B |
| 04/15/2024 | $237.11 | $234.72 (-1.01%) | $238.07 | $234.63 | 872,266 | $67.96 B |
| 04/12/2024 | $239.13 | $235.17 (-1.66%) | $240.02 | $233.74 | 1.03 M | $68.09 B |
| 04/11/2024 | $240.93 | $240.61 (-0.13%) | $243.30 | $239.64 | 1.01 M | $69.66 B |
| 04/10/2024 | $243.35 | $240.99 (-0.97%) | $243.74 | $239.22 | 831,380 | $69.77 B |
| 04/09/2024 | $242.67 | $245.81 (1.29%) | $246.10 | $241.02 | 945,000 | $71.17 B |
| 04/08/2024 | $245.61 | $241.72 (-1.58%) | $245.61 | $241.56 | 2.09 M | $69.98 B |
