Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $236.00 | $233.14 (-1.21%) | $236.00 | $232.80 | 1.31 M | $69.69 B |
| 07/03/2024 | $236.61 | $235.99 (-0.26%) | $237.48 | $235.02 | 475,351 | $70.54 B |
| 07/02/2024 | $233.34 | $235.51 (0.93%) | $235.67 | $233.34 | 949,439 | $70.39 B |
| 07/01/2024 | $238.49 | $233.41 (-2.13%) | $238.84 | $232.77 | 913,003 | $69.77 B |
| 06/28/2024 | $236.74 | $236.96 (0.09%) | $238.72 | $235.35 | 3.40 M | $70.83 B |
| 06/27/2024 | $238.61 | $237.39 (-0.51%) | $239.24 | $235.85 | 1.16 M | $70.96 B |
| 06/26/2024 | $236.71 | $238.88 (0.92%) | $239.31 | $235.00 | 855,768 | $71.40 B |
| 06/25/2024 | $241.52 | $237.95 (-1.48%) | $241.79 | $237.08 | 793,835 | $71.12 B |
| 06/24/2024 | $241.37 | $242.59 (0.51%) | $244.23 | $240.00 | 1.30 M | $72.51 B |
| 06/21/2024 | $243.37 | $240.40 (-1.22%) | $243.91 | $239.83 | 1.81 M | $71.86 B |
| 06/20/2024 | $240.15 | $243.33 (1.32%) | $243.85 | $239.40 | 1.19 M | $72.73 B |
| 06/18/2024 | $239.54 | $240.49 (0.4%) | $241.77 | $239.30 | 823,350 | $71.88 B |
| 06/17/2024 | $235.56 | $238.95 (1.44%) | $239.58 | $235.20 | 1.17 M | $71.42 B |
| 06/14/2024 | $238.40 | $235.17 (-1.35%) | $239.43 | $232.98 | 1.02 M | $70.29 B |
| 06/13/2024 | $238.82 | $240.60 (0.75%) | $240.78 | $237.02 | 842,764 | $71.92 B |
| 06/12/2024 | $240.50 | $239.81 (-0.29%) | $242.35 | $238.84 | 788,419 | $71.68 B |
| 06/11/2024 | $238.36 | $238.24 (-0.05%) | $238.48 | $236.51 | 845,157 | $71.21 B |
| 06/10/2024 | $239.68 | $239.37 (-0.13%) | $240.27 | $238.68 | 655,174 | $71.55 B |
| 06/07/2024 | $240.83 | $240.42 (-0.17%) | $242.11 | $239.64 | 670,937 | $71.86 B |
| 06/06/2024 | $240.70 | $240.97 (0.11%) | $241.97 | $239.46 | 730,164 | $72.03 B |
| 06/05/2024 | $241.17 | $241.40 (0.1%) | $242.12 | $239.43 | 582,129 | $72.15 B |
| 06/04/2024 | $238.82 | $240.67 (0.77%) | $242.13 | $238.82 | 1.26 M | $71.94 B |
| 06/03/2024 | $242.89 | $239.87 (-1.24%) | $243.51 | $238.00 | 1.02 M | $71.70 B |
| 05/31/2024 | $237.84 | $242.75 (2.06%) | $243.05 | $237.47 | 2.50 M | $72.56 B |
| 05/30/2024 | $235.01 | $237.80 (1.19%) | $237.98 | $234.86 | 1.05 M | $71.08 B |
| 05/29/2024 | $235.56 | $235.01 (-0.23%) | $236.78 | $234.60 | 1.08 M | $70.24 B |
| 05/28/2024 | $239.85 | $237.41 (-1.02%) | $241.14 | $236.84 | 1.22 M | $70.96 B |
| 05/24/2024 | $241.96 | $240.07 (-0.78%) | $242.53 | $238.84 | 997,894 | $71.76 B |
| 05/23/2024 | $245.65 | $241.45 (-1.71%) | $245.65 | $240.27 | 1.62 M | $72.17 B |
| 05/22/2024 | $247.96 | $248.74 (0.31%) | $249.98 | $247.54 | 974,972 | $74.35 B |
| 05/21/2024 | $250.35 | $248.78 (-0.63%) | $250.64 | $248.55 | 901,216 | $74.36 B |
| 05/20/2024 | $250.62 | $250.59 (-0.01%) | $251.15 | $249.04 | 701,433 | $74.90 B |
| 05/17/2024 | $250.22 | $250.60 (0.15%) | $250.71 | $248.47 | 961,778 | $74.90 B |
| 05/16/2024 | $248.43 | $249.77 (0.54%) | $250.22 | $246.60 | 1.11 M | $74.66 B |
| 05/15/2024 | $250.43 | $249.09 (-0.54%) | $251.70 | $248.47 | 1.05 M | $74.45 B |
| 05/14/2024 | $251.73 | $249.38 (-0.93%) | $252.35 | $249.30 | 781,047 | $74.54 B |
| 05/13/2024 | $251.08 | $250.29 (-0.31%) | $251.95 | $249.72 | 628,503 | $74.81 B |
| 05/10/2024 | $250.73 | $250.33 (-0.16%) | $251.04 | $249.00 | 585,438 | $74.82 B |
| 05/09/2024 | $247.48 | $249.73 (0.91%) | $249.81 | $247.48 | 574,685 | $74.64 B |
| 05/08/2024 | $246.69 | $247.40 (0.29%) | $247.85 | $245.93 | 621,405 | $73.95 B |
| 05/07/2024 | $246.88 | $247.14 (0.11%) | $248.00 | $246.16 | 728,778 | $73.87 B |
| 05/06/2024 | $245.04 | $245.19 (0.06%) | $246.19 | $243.53 | 758,670 | $73.29 B |
| 05/03/2024 | $243.16 | $243.92 (0.31%) | $244.52 | $241.24 | 929,954 | $72.91 B |
| 05/02/2024 | $242.71 | $242.04 (-0.28%) | $243.30 | $239.46 | 1.33 M | $72.35 B |
| 05/01/2024 | $244.89 | $242.27 (-1.07%) | $245.84 | $241.94 | 1.30 M | $72.41 B |
| 04/30/2024 | $250.43 | $244.11 (-2.52%) | $251.75 | $242.63 | 2.42 M | $72.96 B |
| 04/29/2024 | $248.03 | $249.24 (0.49%) | $250.94 | $248.03 | 1.64 M | $74.50 B |
| 04/26/2024 | $247.79 | $248.28 (0.2%) | $250.09 | $247.79 | 947,179 | $74.21 B |
| 04/25/2024 | $250.24 | $248.16 (-0.83%) | $251.98 | $247.15 | 1.14 M | $74.18 B |
| 04/24/2024 | $250.17 | $251.76 (0.64%) | $251.94 | $249.22 | 1.25 M | $75.25 B |
| 04/23/2024 | $250.67 | $250.64 (-0.01%) | $252.48 | $250.13 | 891,238 | $74.92 B |
| 04/22/2024 | $251.11 | $249.96 (-0.46%) | $252.71 | $249.38 | 1.00 M | $74.71 B |
| 04/19/2024 | $249.41 | $250.46 (0.42%) | $250.92 | $248.48 | 2.12 M | $74.86 B |
| 04/18/2024 | $250.53 | $248.83 (-0.68%) | $250.82 | $248.08 | 810,765 | $74.38 B |
| 04/17/2024 | $252.74 | $249.54 (-1.27%) | $252.85 | $249.03 | 845,250 | $74.59 B |
| 04/16/2024 | $253.86 | $251.21 (-1.04%) | $254.32 | $250.81 | 1.03 M | $75.09 B |
| 04/15/2024 | $256.48 | $253.83 (-1.03%) | $257.58 | $253.39 | 2.04 M | $75.87 B |
| 04/12/2024 | $255.70 | $253.51 (-0.86%) | $256.31 | $251.95 | 1.13 M | $75.77 B |
| 04/11/2024 | $258.96 | $257.68 (-0.49%) | $260.75 | $257.24 | 1.10 M | $77.02 B |
| 04/10/2024 | $260.42 | $259.29 (-0.43%) | $261.30 | $257.71 | 761,841 | $77.50 B |
| 04/09/2024 | $262.53 | $262.58 (0.02%) | $264.41 | $259.89 | 917,179 | $78.49 B |
| 04/08/2024 | $263.78 | $262.04 (-0.66%) | $264.71 | $261.80 | 771,789 | $78.32 B |
