Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $265.68 | $264.07 (-0.61%) | $265.79 | $261.69 | 486,539 | $30.18 B |
| 07/03/2024 | $266.32 | $266.34 (0.01%) | $269.06 | $264.89 | 405,268 | $30.44 B |
| 07/02/2024 | $265.51 | $264.90 (-0.23%) | $267.72 | $263.63 | 677,146 | $30.28 B |
| 07/01/2024 | $274.82 | $265.52 (-3.38%) | $275.03 | $264.66 | 954,612 | $30.35 B |
| 06/28/2024 | $267.99 | $275.28 (2.72%) | $277.25 | $267.33 | 4.33 M | $31.46 B |
| 06/27/2024 | $267.50 | $267.66 (0.06%) | $268.16 | $264.84 | 842,905 | $30.59 B |
| 06/26/2024 | $262.98 | $266.99 (1.52%) | $267.58 | $260.79 | 1.05 M | $30.52 B |
| 06/25/2024 | $267.00 | $265.87 (-0.42%) | $272.93 | $265.29 | 1.49 M | $30.39 B |
| 06/24/2024 | $260.00 | $265.87 (2.26%) | $267.41 | $258.63 | 1.03 M | $30.39 B |
| 06/21/2024 | $260.34 | $258.52 (-0.7%) | $260.63 | $255.80 | 2.07 M | $29.55 B |
| 06/20/2024 | $259.86 | $260.52 (0.25%) | $262.55 | $257.03 | 1.14 M | $29.78 B |
| 06/18/2024 | $258.15 | $260.31 (0.84%) | $262.00 | $258.00 | 701,048 | $29.75 B |
| 06/17/2024 | $254.61 | $258.51 (1.53%) | $260.39 | $254.00 | 954,270 | $29.55 B |
| 06/14/2024 | $257.02 | $254.39 (-1.02%) | $259.00 | $249.00 | 741,059 | $29.08 B |
| 06/13/2024 | $260.59 | $260.72 (0.05%) | $261.34 | $257.26 | 515,999 | $29.80 B |
| 06/12/2024 | $259.92 | $262.16 (0.86%) | $264.61 | $258.88 | 669,119 | $29.96 B |
| 06/11/2024 | $253.78 | $255.09 (0.52%) | $255.47 | $251.31 | 479,987 | $29.16 B |
| 06/10/2024 | $255.10 | $255.23 (0.05%) | $256.38 | $254.17 | 535,511 | $29.17 B |
| 06/07/2024 | $254.23 | $255.91 (0.66%) | $257.36 | $252.44 | 432,761 | $29.25 B |
| 06/06/2024 | $259.30 | $255.26 (-1.56%) | $259.30 | $253.20 | 480,470 | $29.18 B |
| 06/05/2024 | $256.85 | $259.54 (1.05%) | $259.58 | $255.11 | 569,705 | $29.67 B |
| 06/04/2024 | $255.57 | $254.99 (-0.23%) | $258.02 | $251.28 | 709,801 | $29.15 B |
| 06/03/2024 | $268.10 | $257.96 (-3.78%) | $268.10 | $254.58 | 1.15 M | $29.48 B |
| 05/31/2024 | $257.44 | $257.53 (0.03%) | $259.57 | $255.28 | 1.70 M | $29.44 B |
| 05/30/2024 | $255.12 | $257.18 (0.81%) | $257.35 | $254.80 | 982,187 | $29.40 B |
| 05/29/2024 | $255.42 | $255.28 (-0.05%) | $257.48 | $254.45 | 896,944 | $29.18 B |
| 05/28/2024 | $264.00 | $258.60 (-2.05%) | $264.00 | $257.69 | 990,782 | $29.56 B |
| 05/24/2024 | $263.61 | $264.18 (0.22%) | $266.10 | $262.90 | 592,731 | $30.20 B |
| 05/23/2024 | $271.37 | $262.04 (-3.44%) | $272.79 | $261.83 | 877,494 | $29.95 B |
| 05/22/2024 | $270.78 | $270.81 (0.01%) | $278.20 | $269.25 | 912,327 | $30.95 B |
| 05/21/2024 | $269.76 | $270.36 (0.22%) | $272.73 | $269.07 | 698,263 | $30.90 B |
| 05/20/2024 | $269.98 | $271.22 (0.46%) | $272.58 | $268.41 | 661,801 | $31.00 B |
| 05/17/2024 | $273.88 | $269.76 (-1.5%) | $274.57 | $268.38 | 516,567 | $30.83 B |
| 05/16/2024 | $273.27 | $271.11 (-0.79%) | $273.39 | $269.30 | 682,547 | $30.99 B |
| 05/15/2024 | $273.80 | $275.23 (0.52%) | $276.41 | $272.55 | 810,903 | $31.46 B |
| 05/14/2024 | $269.51 | $270.84 (0.49%) | $274.25 | $269.51 | 728,579 | $30.96 B |
| 05/13/2024 | $274.67 | $268.92 (-2.09%) | $275.00 | $267.99 | 1.15 M | $30.74 B |
| 05/10/2024 | $272.49 | $273.59 (0.4%) | $274.06 | $269.33 | 1.15 M | $31.27 B |
| 05/09/2024 | $272.14 | $270.50 (-0.6%) | $273.08 | $268.75 | 1.52 M | $30.92 B |
| 05/08/2024 | $270.44 | $273.59 (1.16%) | $273.98 | $266.15 | 1.36 M | $31.27 B |
| 05/07/2024 | $270.00 | $272.04 (0.76%) | $282.52 | $263.51 | 2.38 M | $31.09 B |
| 05/06/2024 | $278.37 | $277.39 (-0.35%) | $278.71 | $275.55 | 996,121 | $31.71 B |
| 05/03/2024 | $273.89 | $274.05 (0.06%) | $277.71 | $272.74 | 996,030 | $31.32 B |
| 05/02/2024 | $272.49 | $270.04 (-0.9%) | $273.32 | $267.70 | 820,991 | $30.87 B |
| 05/01/2024 | $270.24 | $269.75 (-0.18%) | $273.72 | $267.00 | 854,987 | $30.83 B |
| 04/30/2024 | $278.18 | $270.96 (-2.6%) | $279.32 | $270.71 | 649,743 | $30.97 B |
| 04/29/2024 | $280.23 | $279.97 (-0.09%) | $282.50 | $278.11 | 536,259 | $32.00 B |
| 04/26/2024 | $275.98 | $280.12 (1.5%) | $282.55 | $273.50 | 626,143 | $32.02 B |
| 04/25/2024 | $272.84 | $276.95 (1.51%) | $278.76 | $271.47 | 919,950 | $31.66 B |
| 04/24/2024 | $277.85 | $275.56 (-0.82%) | $279.38 | $274.70 | 600,494 | $31.50 B |
| 04/23/2024 | $273.60 | $276.33 (1%) | $278.83 | $272.47 | 663,716 | $31.58 B |
| 04/22/2024 | $270.91 | $273.47 (0.94%) | $275.48 | $270.28 | 888,220 | $31.26 B |
| 04/19/2024 | $274.40 | $269.96 (-1.62%) | $275.29 | $269.47 | 1.20 M | $30.86 B |
| 04/18/2024 | $280.93 | $273.50 (-2.64%) | $281.45 | $273.14 | 1.13 M | $31.26 B |
| 04/17/2024 | $282.30 | $278.65 (-1.29%) | $283.15 | $275.91 | 817,860 | $31.85 B |
| 04/16/2024 | $284.43 | $281.39 (-1.07%) | $284.84 | $275.96 | 1.09 M | $32.16 B |
| 04/15/2024 | $288.82 | $285.90 (-1.01%) | $290.67 | $284.13 | 1.39 M | $32.68 B |
| 04/12/2024 | $284.54 | $284.82 (0.1%) | $287.95 | $282.75 | 1.12 M | $32.55 B |
| 04/11/2024 | $282.04 | $288.52 (2.3%) | $288.92 | $281.56 | 915,787 | $32.98 B |
| 04/10/2024 | $282.10 | $282.06 (-0.01%) | $282.48 | $276.94 | 815,982 | $32.24 B |
| 04/09/2024 | $282.85 | $286.83 (1.41%) | $288.17 | $282.19 | 867,262 | $32.78 B |
| 04/08/2024 | $280.53 | $282.05 (0.54%) | $283.21 | $278.44 | 683,156 | $32.24 B |
