Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $240.99 | $239.64 (-0.56%) | $241.43 | $238.74 | 210,682 | |
| 07/03/2024 | $240.91 | $240.00 (-0.38%) | $243.06 | $240.00 | 1.94 M | $177.74 B |
| 07/02/2024 | $242.17 | $240.41 (-0.73%) | $242.52 | $238.87 | 5.07 M | $178.05 B |
| 07/01/2024 | $249.98 | $244.51 (-2.19%) | $250.30 | $243.20 | 3.93 M | $181.08 B |
| 06/28/2024 | $250.13 | $249.85 (-0.11%) | $252.62 | $247.99 | 4.64 M | $185.04 B |
| 06/27/2024 | $252.94 | $251.76 (-0.47%) | $253.08 | $251.03 | 2.41 M | $186.45 B |
| 06/26/2024 | $253.18 | $253.59 (0.16%) | $255.75 | $252.21 | 2.46 M | $187.81 B |
| 06/25/2024 | $256.14 | $254.14 (-0.78%) | $257.41 | $254.01 | 2.53 M | $188.22 B |
| 06/24/2024 | $254.95 | $256.76 (0.71%) | $258.29 | $252.92 | 3.12 M | $190.16 B |
| 06/21/2024 | $249.85 | $254.96 (2.05%) | $255.11 | $249.48 | 6.84 M | $188.82 B |
| 06/20/2024 | $250.39 | $248.56 (-0.73%) | $251.77 | $247.20 | 6.11 M | $184.08 B |
| 06/18/2024 | $254.92 | $257.51 (1.02%) | $258.38 | $254.00 | 3.16 M | $190.71 B |
| 06/17/2024 | $254.27 | $254.13 (-0.06%) | $255.24 | $253.98 | 3.37 M | $188.21 B |
| 06/14/2024 | $253.59 | $254.85 (0.5%) | $254.87 | $252.95 | 3.10 M | $188.74 B |
| 06/13/2024 | $263.50 | $255.01 (-3.22%) | $263.50 | $252.43 | 4.95 M | $188.86 B |
| 06/12/2024 | $261.42 | $264.61 (1.22%) | $266.11 | $260.57 | 3.31 M | $195.97 B |
| 06/11/2024 | $264.10 | $261.25 (-1.08%) | $264.58 | $260.29 | 3.44 M | $193.48 B |
| 06/10/2024 | $262.38 | $264.67 (0.87%) | $265.64 | $261.88 | 3.12 M | $196.01 B |
| 06/07/2024 | $267.58 | $263.08 (-1.68%) | $267.73 | $262.82 | 3.63 M | $194.84 B |
| 06/06/2024 | $267.42 | $267.98 (0.21%) | $269.11 | $265.57 | 2.41 M | $198.47 B |
| 06/05/2024 | $264.00 | $267.85 (1.46%) | $268.09 | $262.60 | 2.55 M | $198.37 B |
| 06/04/2024 | $261.39 | $263.33 (0.74%) | $264.23 | $260.00 | 3.12 M | $195.02 B |
| 06/03/2024 | $257.24 | $261.38 (1.61%) | $261.57 | $256.69 | 3.00 M | $193.58 B |
| 05/31/2024 | $253.09 | $256.80 (1.47%) | $256.98 | $252.74 | 4.80 M | $190.19 B |
| 05/30/2024 | $248.95 | $252.74 (1.52%) | $253.68 | $248.53 | 3.45 M | $187.18 B |
| 05/29/2024 | $253.47 | $255.93 (0.97%) | $256.48 | $253.47 | 2.93 M | $189.54 B |
| 05/28/2024 | $262.56 | $258.71 (-1.47%) | $263.81 | $257.25 | 2.88 M | $191.60 B |
| 05/24/2024 | $262.18 | $262.78 (0.23%) | $263.13 | $260.85 | 2.09 M | $194.61 B |
| 05/23/2024 | $267.18 | $261.40 (-2.16%) | $267.19 | $261.10 | 2.90 M | $193.59 B |
| 05/22/2024 | $267.39 | $267.19 (-0.07%) | $268.98 | $266.56 | 2.53 M | $197.88 B |
| 05/21/2024 | $267.24 | $266.55 (-0.26%) | $267.33 | $264.73 | 2.56 M | $197.41 B |
| 05/20/2024 | $265.64 | $267.11 (0.55%) | $267.64 | $265.05 | 1.76 M | $197.82 B |
| 05/17/2024 | $265.03 | $265.80 (0.29%) | $265.94 | $263.18 | 3.19 M | $196.85 B |
| 05/16/2024 | $262.46 | $264.84 (0.91%) | $265.37 | $261.55 | 3.45 M | $196.14 B |
| 05/15/2024 | $260.00 | $263.46 (1.33%) | $264.02 | $259.74 | 3.07 M | $195.12 B |
| 05/14/2024 | $254.30 | $259.26 (1.95%) | $259.79 | $252.53 | 3.10 M | $192.01 B |
| 05/13/2024 | $253.00 | $251.61 (-0.55%) | $254.75 | $251.61 | 1.31 M | $186.34 B |
| 05/10/2024 | $252.04 | $253.38 (0.53%) | $254.90 | $250.83 | 1.52 M | $187.65 B |
| 05/09/2024 | $249.62 | $251.43 (0.73%) | $251.53 | $249.00 | 1.60 M | $186.21 B |
| 05/08/2024 | $249.30 | $249.55 (0.1%) | $249.82 | $248.15 | 1.47 M | $184.82 B |
| 05/07/2024 | $246.54 | $248.76 (0.9%) | $249.10 | $246.20 | 1.68 M | $184.23 B |
| 05/06/2024 | $248.71 | $247.40 (-0.53%) | $249.55 | $246.91 | 1.74 M | $183.22 B |
| 05/03/2024 | $249.54 | $248.38 (-0.46%) | $249.73 | $247.59 | 1.79 M | $183.95 B |
| 05/02/2024 | $248.99 | $246.84 (-0.86%) | $249.44 | $242.66 | 2.78 M | $182.81 B |
| 05/01/2024 | $246.26 | $246.89 (0.26%) | $249.52 | $244.55 | 2.31 M | $182.85 B |
| 04/30/2024 | $246.50 | $246.62 (0.05%) | $247.00 | $244.28 | 3.94 M | $182.65 B |
| 04/29/2024 | $246.25 | $246.82 (0.23%) | $248.97 | $245.73 | 1.62 M | $182.79 B |
| 04/26/2024 | $243.68 | $246.58 (1.19%) | $248.10 | $243.68 | 2.71 M | $182.62 B |
| 04/25/2024 | $249.93 | $245.80 (-1.65%) | $250.64 | $245.28 | 2.94 M | $182.04 B |
| 04/24/2024 | $249.03 | $250.41 (0.55%) | $254.09 | $247.98 | 3.34 M | $185.45 B |
| 04/23/2024 | $254.72 | $253.11 (-0.63%) | $256.72 | $249.59 | 6.88 M | $187.45 B |
| 04/22/2024 | $235.96 | $236.08 (0.05%) | $238.73 | $234.47 | 2.82 M | $174.84 B |
| 04/19/2024 | $237.78 | $235.51 (-0.95%) | $237.80 | $234.02 | 2.35 M | $174.42 B |
| 04/18/2024 | $232.26 | $236.36 (1.77%) | $238.44 | $230.74 | 4.26 M | $175.05 B |
| 04/17/2024 | $240.42 | $239.39 (-0.43%) | $240.84 | $238.02 | 2.99 M | $177.29 B |
| 04/16/2024 | $241.10 | $240.34 (-0.32%) | $241.34 | $238.53 | 3.23 M | $178.00 B |
| 04/15/2024 | $242.36 | $239.66 (-1.11%) | $243.26 | $238.16 | 2.82 M | $177.49 B |
| 04/12/2024 | $242.38 | $239.95 (-1%) | $243.18 | $239.00 | 2.68 M | $177.71 B |
| 04/11/2024 | $246.31 | $244.00 (-0.94%) | $246.98 | $243.07 | 2.08 M | $180.71 B |
| 04/10/2024 | $244.82 | $245.87 (0.43%) | $246.25 | $243.43 | 2.23 M | $182.09 B |
| 04/09/2024 | $246.57 | $249.80 (1.31%) | $249.86 | $245.53 | 1.60 M | $185.00 B |
| 04/08/2024 | $244.54 | $244.25 (-0.12%) | $245.99 | $243.72 | 2.43 M | $180.89 B |
| 04/05/2024 | $242.13 | $244.28 (0.89%) | $246.10 | $242.04 | 2.28 M | $180.91 B |
