Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $254.08 | $253.08 (-0.39%) | $254.83 | $252.58 | 111,901 | |
| 07/03/2024 | $254.85 | $254.08 (-0.3%) | $256.14 | $253.40 | 735,058 | $103.07 B |
| 07/02/2024 | $252.61 | $255.57 (1.17%) | $255.78 | $252.44 | 1.11 M | $103.68 B |
| 07/01/2024 | $256.93 | $254.82 (-0.82%) | $258.35 | $254.01 | 1.21 M | $103.37 B |
| 06/28/2024 | $257.80 | $255.08 (-1.06%) | $259.47 | $253.71 | 2.79 M | $103.48 B |
| 06/27/2024 | $260.00 | $262.03 (0.78%) | $262.30 | $258.91 | 942,032 | $106.30 B |
| 06/26/2024 | $262.17 | $260.01 (-0.82%) | $262.92 | $258.40 | 1.31 M | $105.48 B |
| 06/25/2024 | $265.92 | $263.29 (-0.99%) | $266.84 | $262.65 | 898,318 | $106.81 B |
| 06/24/2024 | $265.18 | $266.12 (0.35%) | $267.67 | $264.00 | 989,045 | $107.95 B |
| 06/21/2024 | $266.82 | $264.60 (-0.83%) | $267.05 | $262.66 | 2.45 M | $107.34 B |
| 06/20/2024 | $263.26 | $266.48 (1.22%) | $268.04 | $263.03 | 1.39 M | $108.10 B |
| 06/18/2024 | $260.91 | $263.03 (0.81%) | $264.18 | $260.47 | 1.45 M | $106.70 B |
| 06/17/2024 | $259.87 | $260.72 (0.33%) | $261.38 | $259.37 | 1.27 M | $105.76 B |
| 06/14/2024 | $260.35 | $259.46 (-0.34%) | $262.38 | $259.14 | 1.35 M | $105.25 B |
| 06/13/2024 | $262.76 | $263.21 (0.17%) | $263.21 | $260.26 | 1.54 M | $106.77 B |
| 06/12/2024 | $264.00 | $263.04 (-0.36%) | $264.68 | $260.81 | 1.10 M | $106.71 B |
| 06/11/2024 | $267.61 | $263.92 (-1.38%) | $268.00 | $263.54 | 1.62 M | $107.06 B |
| 06/10/2024 | $267.46 | $267.69 (0.09%) | $268.49 | $265.16 | 2.05 M | $108.59 B |
| 06/07/2024 | $265.54 | $267.22 (0.63%) | $269.75 | $265.51 | 1.52 M | $108.40 B |
| 06/06/2024 | $264.80 | $263.75 (-0.4%) | $266.90 | $262.68 | 1.11 M | $106.99 B |
| 06/05/2024 | $265.80 | $264.14 (-0.62%) | $266.17 | $262.60 | 856,608 | $107.15 B |
| 06/04/2024 | $265.15 | $264.81 (-0.13%) | $266.12 | $263.27 | 1.39 M | $107.42 B |
| 06/03/2024 | $270.00 | $266.64 (-1.24%) | $270.19 | $265.04 | 1.11 M | $108.17 B |
| 05/31/2024 | $265.72 | $270.82 (1.92%) | $271.28 | $265.39 | 3.17 M | $109.86 B |
| 05/30/2024 | $261.00 | $265.15 (1.59%) | $265.89 | $261.00 | 1.35 M | $107.56 B |
| 05/29/2024 | $262.87 | $261.53 (-0.51%) | $263.60 | $261.27 | 1.33 M | $106.09 B |
| 05/28/2024 | $265.01 | $262.64 (-0.89%) | $265.01 | $262.39 | 1.30 M | $106.54 B |
| 05/24/2024 | $263.78 | $264.76 (0.37%) | $265.45 | $263.53 | 862,636 | $107.40 B |
| 05/23/2024 | $268.75 | $263.08 (-2.11%) | $268.75 | $262.52 | 1.40 M | $106.72 B |
| 05/22/2024 | $265.10 | $267.44 (0.88%) | $268.95 | $265.02 | 1.69 M | $108.49 B |
| 05/21/2024 | $264.96 | $265.00 (0.02%) | $267.29 | $264.62 | 1.41 M | $107.50 B |
| 05/20/2024 | $274.74 | $264.14 (-3.86%) | $275.37 | $264.03 | 2.07 M | $107.15 B |
| 05/17/2024 | $267.40 | $274.28 (2.57%) | $275.41 | $266.21 | 4.30 M | $111.27 B |
| 05/16/2024 | $269.66 | $264.88 (-1.77%) | $270.16 | $260.50 | 4.87 M | $107.45 B |
| 05/15/2024 | $252.40 | $252.97 (0.23%) | $253.72 | $251.99 | 1.12 M | $102.62 B |
| 05/14/2024 | $254.44 | $253.16 (-0.5%) | $255.19 | $252.59 | 1.16 M | $102.70 B |
| 05/13/2024 | $255.03 | $254.54 (-0.19%) | $255.44 | $253.19 | 1.00 M | $103.26 B |
| 05/10/2024 | $255.00 | $254.84 (-0.06%) | $255.49 | $253.62 | 660,235 | $103.28 B |
| 05/09/2024 | $251.26 | $254.04 (1.11%) | $254.33 | $250.90 | 1.13 M | $102.95 B |
| 05/08/2024 | $253.50 | $251.63 (-0.74%) | $253.61 | $251.33 | 1.40 M | $101.98 B |
| 05/07/2024 | $252.95 | $251.95 (-0.4%) | $253.18 | $251.74 | 1.22 M | $102.11 B |
| 05/06/2024 | $250.18 | $252.05 (0.75%) | $252.09 | $249.90 | 761,851 | $102.15 B |
| 05/03/2024 | $248.93 | $248.54 (-0.16%) | $250.45 | $244.84 | 1.44 M | $100.73 B |
| 05/02/2024 | $250.52 | $250.25 (-0.11%) | $251.34 | $248.54 | 1.59 M | $101.42 B |
| 05/01/2024 | $249.13 | $249.93 (0.32%) | $251.74 | $249.13 | 1.16 M | $101.29 B |
| 04/30/2024 | $249.66 | $248.64 (-0.41%) | $250.30 | $248.25 | 1.86 M | $100.77 B |
| 04/29/2024 | $245.57 | $249.22 (1.49%) | $249.35 | $245.51 | 2.22 M | $101.00 B |
| 04/26/2024 | $243.99 | $245.45 (0.6%) | $246.91 | $243.14 | 1.57 M | $99.47 B |
| 04/25/2024 | $242.75 | $245.96 (1.32%) | $246.36 | $242.25 | 1.92 M | $99.68 B |
| 04/24/2024 | $240.57 | $243.01 (1.01%) | $243.61 | $238.85 | 3.23 M | $98.48 B |
| 04/23/2024 | $251.82 | $249.88 (-0.77%) | $252.95 | $249.14 | 1.92 M | $101.27 B |
| 04/22/2024 | $251.02 | $251.50 (0.19%) | $253.57 | $250.00 | 1.64 M | $101.93 B |
| 04/19/2024 | $247.04 | $250.21 (1.28%) | $250.63 | $244.97 | 2.57 M | $101.40 B |
| 04/18/2024 | $245.20 | $245.39 (0.08%) | $246.08 | $244.41 | 1.57 M | $99.45 B |
| 04/17/2024 | $243.58 | $243.53 (-0.02%) | $244.99 | $241.38 | 1.80 M | $98.70 B |
| 04/16/2024 | $245.91 | $245.21 (-0.28%) | $246.64 | $244.62 | 1.26 M | $99.38 B |
| 04/15/2024 | $249.35 | $244.44 (-1.97%) | $249.39 | $244.21 | 1.48 M | $99.06 B |
| 04/12/2024 | $244.58 | $245.81 (0.5%) | $246.01 | $243.82 | 1.51 M | $99.62 B |
| 04/11/2024 | $247.00 | $244.53 (-1%) | $247.06 | $244.06 | 2.16 M | $99.10 B |
| 04/10/2024 | $248.40 | $248.00 (-0.16%) | $250.57 | $247.07 | 1.34 M | $100.51 B |
| 04/09/2024 | $253.32 | $248.03 (-2.09%) | $253.69 | $246.85 | 1.42 M | $100.52 B |
| 04/08/2024 | $252.56 | $253.16 (0.24%) | $253.88 | $251.82 | 1.27 M | $102.60 B |
| 04/05/2024 | $254.00 | $252.90 (-0.43%) | $254.71 | $252.45 | 1.27 M | $102.49 B |
