Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $292.80 | $296.02 (1.1%) | $297.89 | $290.27 | 1.08 M | $42.78 B |
| 06/28/2024 | $296.22 | $298.96 (0.92%) | $306.46 | $295.06 | 4.56 M | $43.20 B |
| 06/27/2024 | $291.59 | $294.11 (0.86%) | $297.42 | $288.65 | 931,636 | $42.50 B |
| 06/26/2024 | $288.67 | $291.59 (1.01%) | $292.62 | $288.24 | 804,778 | $42.14 B |
| 06/25/2024 | $284.15 | $290.80 (2.34%) | $291.29 | $282.18 | 1.47 M | $42.02 B |
| 06/24/2024 | $288.93 | $285.85 (-1.07%) | $293.02 | $284.93 | 1.76 M | $41.31 B |
| 06/21/2024 | $286.94 | $290.35 (1.19%) | $292.68 | $285.80 | 2.06 M | $41.96 B |
| 06/20/2024 | $277.94 | $284.00 (2.18%) | $285.50 | $277.10 | 979,211 | $41.04 B |
| 06/18/2024 | $284.53 | $277.62 (-2.43%) | $292.55 | $277.39 | 1.06 M | $40.12 B |
| 06/17/2024 | $275.00 | $285.95 (3.98%) | $286.26 | $273.58 | 1.33 M | $41.32 B |
| 06/14/2024 | $272.68 | $276.26 (1.31%) | $276.85 | $272.49 | 920,698 | $39.92 B |
| 06/13/2024 | $274.00 | $274.17 (0.06%) | $274.99 | $273.04 | 592,188 | $39.62 B |
| 06/12/2024 | $281.24 | $275.06 (-2.2%) | $285.15 | $272.73 | 1.10 M | $39.75 B |
| 06/11/2024 | $273.86 | $276.83 (1.08%) | $278.46 | $273.32 | 792,731 | $40.00 B |
| 06/10/2024 | $275.36 | $276.07 (0.26%) | $276.62 | $272.60 | 889,339 | $39.89 B |
| 06/07/2024 | $276.77 | $276.83 (0.02%) | $280.77 | $275.78 | 945,476 | $40.00 B |
| 06/06/2024 | $277.53 | $279.36 (0.66%) | $286.37 | $277.53 | 783,056 | $40.37 B |
| 06/05/2024 | $281.30 | $278.10 (-1.14%) | $281.41 | $276.09 | 740,836 | $40.19 B |
| 06/04/2024 | $284.51 | $280.60 (-1.37%) | $285.35 | $280.18 | 699,775 | $40.55 B |
| 06/03/2024 | $287.25 | $286.22 (-0.36%) | $289.62 | $282.51 | 752,050 | $41.36 B |
| 05/31/2024 | $277.83 | $287.12 (3.34%) | $287.96 | $274.47 | 2.23 M | $41.49 B |
| 05/30/2024 | $272.18 | $276.11 (1.44%) | $276.51 | $270.86 | 812,683 | $39.90 B |
| 05/29/2024 | $269.19 | $271.35 (0.8%) | $271.52 | $268.14 | 804,189 | $39.21 B |
| 05/28/2024 | $269.08 | $271.42 (0.87%) | $272.74 | $269.08 | 773,886 | $39.22 B |
| 05/24/2024 | $268.56 | $271.46 (1.08%) | $271.87 | $267.88 | 670,004 | $39.23 B |
| 05/23/2024 | $270.50 | $268.41 (-0.77%) | $270.70 | $266.06 | 1.08 M | $38.79 B |
| 05/22/2024 | $274.46 | $271.09 (-1.23%) | $274.79 | $266.54 | 1.57 M | $39.18 B |
| 05/21/2024 | $274.32 | $275.11 (0.29%) | $277.39 | $273.45 | 807,824 | $39.76 B |
| 05/20/2024 | $273.00 | $274.84 (0.67%) | $275.34 | $269.82 | 686,315 | $39.72 B |
| 05/17/2024 | $277.99 | $273.02 (-1.79%) | $279.79 | $272.78 | 751,655 | $39.45 B |
| 05/16/2024 | $273.00 | $277.54 (1.66%) | $277.93 | $271.37 | 778,029 | $40.11 B |
| 05/15/2024 | $280.75 | $271.77 (-3.2%) | $280.81 | $271.38 | 959,722 | $39.27 B |
| 05/14/2024 | $280.93 | $278.13 (-1%) | $283.44 | $274.82 | 1.16 M | $40.19 B |
| 05/13/2024 | $277.42 | $274.65 (-1%) | $281.69 | $273.88 | 918,578 | $39.69 B |
| 05/10/2024 | $264.05 | $275.55 (4.36%) | $277.49 | $262.02 | 1.78 M | $39.82 B |
| 05/09/2024 | $274.13 | $263.93 (-3.72%) | $277.36 | $261.76 | 1.68 M | $38.14 B |
| 05/08/2024 | $267.39 | $272.78 (2.02%) | $284.69 | $265.76 | 3.25 M | $39.42 B |
| 05/07/2024 | $271.47 | $268.00 (-1.28%) | $275.70 | $267.91 | 1.22 M | $38.73 B |
| 05/06/2024 | $267.15 | $271.47 (1.62%) | $273.68 | $265.82 | 1.24 M | $39.23 B |
| 05/03/2024 | $264.23 | $265.93 (0.64%) | $269.77 | $264.23 | 865,841 | $38.43 B |
| 05/02/2024 | $262.90 | $262.00 (-0.34%) | $263.50 | $260.03 | 770,864 | $37.86 B |
| 05/01/2024 | $255.88 | $259.70 (1.49%) | $263.24 | $253.91 | 1.27 M | $37.53 B |
| 04/30/2024 | $258.31 | $255.94 (-0.92%) | $259.46 | $252.93 | 1.60 M | $36.99 B |
| 04/29/2024 | $255.63 | $259.76 (1.62%) | $262.31 | $255.08 | 1.21 M | $37.54 B |
| 04/26/2024 | $238.96 | $254.61 (6.55%) | $256.99 | $236.08 | 2.60 M | $36.79 B |
| 04/25/2024 | $258.89 | $259.10 (0.08%) | $262.99 | $255.77 | 2.17 M | $37.44 B |
| 04/24/2024 | $262.00 | $264.70 (1.03%) | $264.82 | $260.48 | 1.13 M | $38.25 B |
| 04/23/2024 | $265.95 | $266.31 (0.14%) | $271.50 | $265.60 | 967,145 | $38.48 B |
| 04/22/2024 | $267.56 | $265.08 (-0.93%) | $267.96 | $259.53 | 1.17 M | $38.31 B |
| 04/19/2024 | $260.01 | $265.21 (2%) | $265.71 | $259.70 | 1.16 M | $38.33 B |
| 04/18/2024 | $258.58 | $259.91 (0.51%) | $261.10 | $255.70 | 855,888 | $37.56 B |
| 04/17/2024 | $260.25 | $258.03 (-0.85%) | $265.26 | $257.62 | 997,497 | $37.29 B |
| 04/16/2024 | $256.02 | $257.57 (0.61%) | $258.78 | $254.31 | 1.10 M | $37.22 B |
| 04/15/2024 | $261.89 | $256.90 (-1.91%) | $264.23 | $255.38 | 1.27 M | $37.12 B |
| 04/12/2024 | $263.60 | $260.50 (-1.18%) | $264.82 | $259.61 | 1.05 M | $37.64 B |
| 04/11/2024 | $264.98 | $266.53 (0.58%) | $268.10 | $261.18 | 1.15 M | $38.52 B |
| 04/10/2024 | $266.04 | $262.85 (-1.2%) | $268.03 | $258.56 | 1.44 M | $37.98 B |
| 04/09/2024 | $270.15 | $271.46 (0.48%) | $275.60 | $269.00 | 1.22 M | $39.23 B |
| 04/08/2024 | $266.17 | $273.05 (2.58%) | $274.22 | $264.39 | 1.33 M | $39.46 B |
| 04/05/2024 | $269.17 | $267.49 (-0.62%) | $271.89 | $264.92 | 1.73 M | $38.66 B |
| 04/04/2024 | $276.53 | $271.23 (-1.92%) | $281.33 | $269.74 | 1.54 M | $39.20 B |
| 04/03/2024 | $278.47 | $275.69 (-1%) | $278.92 | $273.10 | 1.03 M | $39.84 B |
| 04/02/2024 | $284.00 | $278.02 (-2.11%) | $284.00 | $275.83 | 1.08 M | $40.18 B |
