Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $383.17 | $381.56 (-0.42%) | $385.82 | $377.44 | 643,853 | $14.13 B |
| 06/27/2024 | $379.92 | $382.87 (0.78%) | $383.01 | $377.84 | 352,213 | $14.18 B |
| 06/26/2024 | $380.99 | $381.69 (0.18%) | $382.35 | $376.50 | 311,032 | $14.13 B |
| 06/25/2024 | $379.91 | $380.97 (0.28%) | $384.59 | $377.94 | 369,685 | $14.11 B |
| 06/24/2024 | $371.50 | $380.82 (2.51%) | $381.29 | $370.95 | 366,932 | $14.10 B |
| 06/21/2024 | $369.78 | $371.77 (0.54%) | $372.56 | $367.02 | 438,051 | $13.77 B |
| 06/20/2024 | $377.67 | $368.41 (-2.45%) | $378.35 | $365.87 | 488,063 | $13.64 B |
| 06/18/2024 | $377.10 | $376.83 (-0.07%) | $380.62 | $375.93 | 382,967 | $13.95 B |
| 06/17/2024 | $371.55 | $377.30 (1.55%) | $379.22 | $370.02 | 283,116 | $13.97 B |
| 06/14/2024 | $375.28 | $372.02 (-0.87%) | $375.28 | $366.56 | 280,810 | $13.77 B |
| 06/13/2024 | $383.40 | $376.58 (-1.78%) | $383.40 | $373.00 | 492,643 | $13.94 B |
| 06/12/2024 | $363.00 | $381.13 (4.99%) | $389.44 | $350.00 | 1.64 M | $14.11 B |
| 06/11/2024 | $328.00 | $326.53 (-0.45%) | $328.98 | $322.78 | 526,347 | $12.09 B |
| 06/10/2024 | $326.36 | $328.33 (0.6%) | $328.63 | $324.08 | 346,426 | $12.16 B |
| 06/07/2024 | $326.69 | $328.63 (0.59%) | $333.91 | $326.69 | 235,127 | $12.19 B |
| 06/06/2024 | $325.88 | $326.88 (0.31%) | $326.99 | $322.98 | 247,185 | $12.13 B |
| 06/05/2024 | $326.56 | $326.12 (-0.13%) | $328.53 | $321.08 | 345,105 | $12.10 B |
| 06/04/2024 | $328.74 | $322.70 (-1.84%) | $330.77 | $313.89 | 396,401 | $11.97 B |
| 06/03/2024 | $330.61 | $330.97 (0.11%) | $334.00 | $327.67 | 215,099 | $12.28 B |
| 05/31/2024 | $328.87 | $331.78 (0.88%) | $332.36 | $326.83 | 237,306 | $12.31 B |
| 05/30/2024 | $325.91 | $327.65 (0.53%) | $329.07 | $323.21 | 178,721 | $12.16 B |
| 05/29/2024 | $335.00 | $325.32 (-2.89%) | $337.20 | $325.10 | 273,457 | $12.07 B |
| 05/28/2024 | $342.00 | $337.32 (-1.37%) | $342.26 | $335.04 | 243,209 | $12.51 B |
| 05/24/2024 | $339.74 | $343.14 (1%) | $344.61 | $337.44 | 185,591 | $12.73 B |
| 05/23/2024 | $337.14 | $338.19 (0.31%) | $341.06 | $334.48 | 199,666 | $12.55 B |
| 05/22/2024 | $335.90 | $337.08 (0.35%) | $340.87 | $334.15 | 213,812 | $12.51 B |
| 05/21/2024 | $334.63 | $336.17 (0.46%) | $336.88 | $332.86 | 182,666 | $12.47 B |
| 05/20/2024 | $335.46 | $334.47 (-0.3%) | $339.42 | $333.27 | 205,309 | $12.41 B |
| 05/17/2024 | $334.00 | $335.48 (0.44%) | $335.76 | $332.12 | 209,659 | $12.45 B |
| 05/16/2024 | $338.00 | $333.93 (-1.2%) | $339.09 | $332.69 | 317,887 | $12.39 B |
| 05/15/2024 | $335.90 | $337.68 (0.53%) | $339.88 | $335.72 | 319,110 | $12.53 B |
| 05/14/2024 | $341.73 | $337.76 (-1.16%) | $344.01 | $336.61 | 401,905 | $12.53 B |
| 05/13/2024 | $338.82 | $340.26 (0.43%) | $340.59 | $337.62 | 259,777 | $12.62 B |
| 05/10/2024 | $333.14 | $337.61 (1.34%) | $337.78 | $331.12 | 231,419 | $12.53 B |
| 05/09/2024 | $329.06 | $332.91 (1.17%) | $333.24 | $328.28 | 258,081 | $12.35 B |
| 05/08/2024 | $329.94 | $327.90 (-0.62%) | $332.95 | $323.84 | 253,164 | $12.17 B |
| 05/07/2024 | $323.20 | $329.86 (2.06%) | $330.80 | $323.20 | 345,971 | $12.24 B |
| 05/06/2024 | $315.63 | $323.20 (2.4%) | $323.44 | $314.92 | 234,445 | $11.99 B |
| 05/03/2024 | $316.88 | $313.92 (-0.93%) | $317.70 | $313.67 | 244,078 | $11.65 B |
| 05/02/2024 | $319.69 | $316.58 (-0.97%) | $320.00 | $314.30 | 408,038 | $11.75 B |
| 05/01/2024 | $318.55 | $318.66 (0.03%) | $321.47 | $318.21 | 277,090 | $11.82 B |
| 04/30/2024 | $321.45 | $319.58 (-0.58%) | $323.13 | $318.02 | 386,211 | $11.86 B |
| 04/29/2024 | $320.98 | $323.27 (0.71%) | $324.39 | $319.59 | 308,667 | $11.99 B |
| 04/26/2024 | $317.74 | $320.03 (0.72%) | $322.62 | $317.74 | 229,668 | $11.87 B |
| 04/25/2024 | $313.95 | $317.78 (1.22%) | $321.81 | $313.95 | 251,622 | $11.79 B |
| 04/24/2024 | $312.51 | $315.64 (1%) | $317.22 | $312.51 | 237,966 | $11.71 B |
| 04/23/2024 | $313.17 | $313.32 (0.05%) | $314.89 | $311.83 | 255,698 | $11.62 B |
| 04/22/2024 | $310.83 | $313.48 (0.85%) | $316.52 | $309.51 | 291,886 | $11.63 B |
| 04/19/2024 | $310.09 | $310.41 (0.1%) | $312.21 | $307.01 | 307,343 | $11.52 B |
| 04/18/2024 | $311.05 | $309.40 (-0.53%) | $312.30 | $308.70 | 328,329 | $11.48 B |
| 04/17/2024 | $316.02 | $309.17 (-2.17%) | $317.45 | $306.69 | 358,816 | $11.47 B |
| 04/16/2024 | $312.98 | $312.55 (-0.14%) | $315.99 | $311.47 | 262,451 | $11.60 B |
| 04/15/2024 | $312.95 | $312.78 (-0.05%) | $315.52 | $311.16 | 511,506 | $11.60 B |
| 04/12/2024 | $307.76 | $310.06 (0.75%) | $311.03 | $306.60 | 236,425 | $11.50 B |
| 04/11/2024 | $312.69 | $309.79 (-0.93%) | $312.69 | $306.80 | 358,488 | $11.49 B |
| 04/10/2024 | $310.68 | $312.33 (0.53%) | $312.61 | $306.45 | 306,507 | $11.59 B |
| 04/09/2024 | $311.92 | $312.19 (0.09%) | $312.64 | $306.69 | 389,228 | $11.58 B |
| 04/08/2024 | $314.70 | $313.23 (-0.47%) | $318.48 | $312.25 | 278,928 | $11.62 B |
| 04/05/2024 | $310.34 | $316.67 (2.04%) | $317.09 | $310.34 | 192,060 | $11.75 B |
| 04/04/2024 | $316.43 | $311.18 (-1.66%) | $317.93 | $309.02 | 198,388 | $11.54 B |
| 04/03/2024 | $312.50 | $315.51 (0.96%) | $316.68 | $309.71 | 281,965 | $11.71 B |
| 04/02/2024 | $313.95 | $312.50 (-0.46%) | $315.03 | $308.86 | 315,672 | $11.59 B |
| 04/01/2024 | $317.94 | $315.37 (-0.81%) | $320.19 | $314.23 | 287,487 | $11.70 B |
