Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $313.34 | $311.01 (-0.74%) | $319.00 | $310.23 | 1.77 M | $166.70 B |
| 06/28/2024 | $313.70 | $312.45 (-0.4%) | $316.68 | $310.59 | 3.52 M | $167.47 B |
| 06/27/2024 | $311.73 | $313.69 (0.63%) | $316.79 | $310.72 | 2.08 M | $168.14 B |
| 06/26/2024 | $317.18 | $312.82 (-1.37%) | $317.49 | $311.72 | 2.80 M | $167.67 B |
| 06/25/2024 | $319.23 | $319.31 (0.03%) | $326.12 | $318.40 | 3.43 M | $171.15 B |
| 06/24/2024 | $310.00 | $318.15 (2.63%) | $318.34 | $307.92 | 3.39 M | $170.53 B |
| 06/21/2024 | $313.13 | $308.16 (-1.59%) | $313.44 | $307.29 | 6.93 M | $165.17 B |
| 06/20/2024 | $304.83 | $309.89 (1.66%) | $310.30 | $303.55 | 2.89 M | $166.10 B |
| 06/18/2024 | $302.75 | $305.99 (1.07%) | $306.55 | $302.02 | 2.17 M | $164.01 B |
| 06/17/2024 | $298.49 | $303.28 (1.6%) | $303.97 | $296.56 | 1.88 M | $162.56 B |
| 06/14/2024 | $297.61 | $298.62 (0.34%) | $299.74 | $295.90 | 1.71 M | $160.06 B |
| 06/13/2024 | $296.96 | $298.50 (0.52%) | $299.34 | $295.30 | 1.73 M | $160.00 B |
| 06/12/2024 | $301.29 | $301.08 (-0.07%) | $303.54 | $299.43 | 1.64 M | $161.38 B |
| 06/11/2024 | $302.29 | $300.70 (-0.53%) | $302.58 | $299.80 | 1.74 M | $161.18 B |
| 06/10/2024 | $304.55 | $304.72 (0.06%) | $305.53 | $300.89 | 1.99 M | $163.33 B |
| 06/07/2024 | $306.72 | $305.02 (-0.55%) | $307.96 | $304.48 | 1.93 M | $163.49 B |
| 06/06/2024 | $306.92 | $305.69 (-0.4%) | $310.01 | $304.31 | 1.93 M | $163.85 B |
| 06/05/2024 | $307.80 | $307.38 (-0.14%) | $310.31 | $306.40 | 1.75 M | $164.76 B |
| 06/04/2024 | $308.00 | $307.37 (-0.2%) | $310.92 | $307.05 | 1.83 M | $164.75 B |
| 06/03/2024 | $306.79 | $307.42 (0.21%) | $311.48 | $303.85 | 2.45 M | $164.78 B |
| 05/31/2024 | $302.01 | $305.85 (1.27%) | $305.90 | $299.50 | 4.49 M | $163.94 B |
| 05/30/2024 | $297.18 | $301.00 (1.29%) | $303.57 | $295.49 | 2.73 M | $161.34 B |
| 05/29/2024 | $299.04 | $296.37 (-0.89%) | $299.06 | $295.81 | 2.48 M | $158.85 B |
| 05/28/2024 | $303.11 | $300.19 (-0.96%) | $303.51 | $298.31 | 2.64 M | $160.90 B |
| 05/24/2024 | $306.42 | $305.84 (-0.19%) | $307.50 | $303.90 | 2.43 M | $163.93 B |
| 05/23/2024 | $308.47 | $306.50 (-0.64%) | $311.99 | $304.38 | 2.14 M | $164.28 B |
| 05/22/2024 | $314.70 | $309.41 (-1.68%) | $315.00 | $308.52 | 2.85 M | $165.84 B |
| 05/21/2024 | $314.11 | $314.85 (0.24%) | $316.67 | $311.90 | 1.71 M | $168.76 B |
| 05/20/2024 | $314.41 | $314.54 (0.04%) | $315.81 | $312.62 | 1.39 M | $168.59 B |
| 05/17/2024 | $315.28 | $312.47 (-0.89%) | $315.28 | $310.37 | 1.97 M | $167.48 B |
| 05/16/2024 | $314.63 | $314.72 (0.03%) | $316.14 | $310.76 | 2.37 M | $168.69 B |
| 05/15/2024 | $314.82 | $319.04 (1.34%) | $321.44 | $312.87 | 3.47 M | $171.01 B |
| 05/14/2024 | $308.73 | $311.41 (0.87%) | $312.40 | $307.47 | 1.63 M | $166.92 B |
| 05/13/2024 | $312.15 | $308.45 (-1.19%) | $312.15 | $307.06 | 1.56 M | $165.33 B |
| 05/10/2024 | $312.89 | $310.15 (-0.88%) | $314.89 | $309.82 | 2.61 M | $166.24 B |
| 05/09/2024 | $309.53 | $312.86 (1.08%) | $314.60 | $306.32 | 2.92 M | $167.69 B |
| 05/08/2024 | $300.12 | $307.31 (2.4%) | $307.57 | $298.89 | 2.86 M | $164.72 B |
| 05/07/2024 | $301.75 | $300.30 (-0.48%) | $302.91 | $298.51 | 2.45 M | $160.96 B |
| 05/06/2024 | $310.88 | $299.48 (-3.67%) | $312.73 | $297.52 | 4.72 M | $160.52 B |
| 05/03/2024 | $313.39 | $311.29 (-0.67%) | $322.60 | $308.68 | 9.64 M | $166.85 B |
| 05/02/2024 | $277.69 | $278.39 (0.25%) | $278.63 | $274.90 | 3.18 M | $149.22 B |
| 05/01/2024 | $274.18 | $277.37 (1.16%) | $279.84 | $273.38 | 2.32 M | $148.67 B |
| 04/30/2024 | $276.11 | $273.94 (-0.79%) | $276.12 | $272.35 | 2.48 M | $146.83 B |
| 04/29/2024 | $269.18 | $276.38 (2.67%) | $276.86 | $268.99 | 2.68 M | $148.14 B |
| 04/26/2024 | $265.72 | $269.98 (1.6%) | $271.68 | $265.72 | 2.44 M | $144.71 B |
| 04/25/2024 | $273.45 | $269.38 (-1.49%) | $274.35 | $267.24 | 1.79 M | $144.39 B |
| 04/24/2024 | $270.63 | $273.01 (0.88%) | $274.86 | $269.65 | 2.47 M | $146.33 B |
| 04/23/2024 | $272.14 | $273.54 (0.51%) | $274.48 | $271.05 | 2.49 M | $146.62 B |
| 04/22/2024 | $269.84 | $271.91 (0.77%) | $273.14 | $269.84 | 2.17 M | $145.74 B |
| 04/19/2024 | $264.63 | $268.93 (1.62%) | $269.38 | $260.68 | 3.38 M | $144.15 B |
| 04/18/2024 | $265.64 | $262.75 (-1.09%) | $265.92 | $262.58 | 2.08 M | $140.83 B |
| 04/17/2024 | $267.54 | $264.07 (-1.3%) | $268.77 | $263.39 | 2.18 M | $141.54 B |
| 04/16/2024 | $266.83 | $265.64 (-0.45%) | $267.51 | $263.81 | 2.02 M | $142.38 B |
| 04/15/2024 | $269.93 | $265.51 (-1.64%) | $270.93 | $264.35 | 1.74 M | $142.31 B |
| 04/12/2024 | $268.77 | $267.28 (-0.55%) | $269.30 | $266.17 | 2.14 M | $143.26 B |
| 04/11/2024 | $270.22 | $270.00 (-0.08%) | $273.00 | $268.45 | 2.17 M | $144.72 B |
| 04/10/2024 | $267.96 | $266.45 (-0.56%) | $268.38 | $264.63 | 1.95 M | $142.82 B |
| 04/09/2024 | $270.19 | $270.36 (0.06%) | $271.29 | $268.58 | 1.79 M | $144.91 B |
| 04/08/2024 | $269.48 | $269.20 (-0.1%) | $270.21 | $267.56 | 1.83 M | $144.29 B |
| 04/05/2024 | $265.90 | $269.95 (1.52%) | $273.07 | $265.08 | 2.29 M | $144.69 B |
| 04/04/2024 | $276.05 | $268.09 (-2.88%) | $276.73 | $267.75 | 2.45 M | $143.70 B |
| 04/03/2024 | $275.69 | $274.42 (-0.46%) | $276.47 | $273.68 | 1.67 M | $147.09 B |
| 04/02/2024 | $283.34 | $276.21 (-2.52%) | $283.91 | $276.04 | 2.22 M | $148.05 B |
