Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $389.33 | $383.19 (-1.58%) | $393.29 | $381.78 | 7.88 M | $92.88 B |
| 06/27/2024 | $381.00 | $387.29 (1.65%) | $391.54 | $379.94 | 3.67 M | $93.87 B |
| 06/26/2024 | $385.59 | $380.37 (-1.35%) | $387.51 | $379.75 | 2.95 M | $92.20 B |
| 06/25/2024 | $379.75 | $386.76 (1.85%) | $387.81 | $379.55 | 3.20 M | $93.75 B |
| 06/24/2024 | $375.10 | $377.93 (0.75%) | $381.76 | $374.00 | 5.40 M | $91.61 B |
| 06/21/2024 | $380.63 | $380.63 (0%) | $381.00 | $370.70 | 54.08 M | $92.26 B |
| 06/20/2024 | $390.26 | $382.14 (-2.08%) | $393.25 | $379.20 | 5.85 M | $92.63 B |
| 06/18/2024 | $390.00 | $389.51 (-0.13%) | $393.29 | $386.66 | 4.09 M | $94.41 B |
| 06/17/2024 | $382.75 | $390.43 (2.01%) | $394.64 | $376.55 | 4.85 M | $94.64 B |
| 06/14/2024 | $382.00 | $385.44 (0.9%) | $388.35 | $381.15 | 3.42 M | $93.43 B |
| 06/13/2024 | $387.85 | $382.81 (-1.3%) | $389.89 | $380.94 | 3.97 M | $92.79 B |
| 06/12/2024 | $390.25 | $387.37 (-0.74%) | $390.71 | $378.87 | 5.83 M | $93.89 B |
| 06/11/2024 | $372.86 | $384.63 (3.16%) | $385.00 | $370.14 | 7.01 M | $93.23 B |
| 06/10/2024 | $367.10 | $374.57 (2.03%) | $384.98 | $367.10 | 15.61 M | $90.79 B |
| 06/07/2024 | $343.00 | $349.12 (1.78%) | $349.92 | $337.13 | 5.10 M | $84.62 B |
| 06/06/2024 | $342.93 | $340.49 (-0.71%) | $349.34 | $336.19 | 4.68 M | $82.53 B |
| 06/05/2024 | $334.61 | $342.18 (2.26%) | $342.59 | $316.39 | 16.04 M | $82.94 B |
| 06/04/2024 | $310.00 | $305.58 (-1.43%) | $312.38 | $303.51 | 8.48 M | $74.07 B |
| 06/03/2024 | $319.37 | $308.69 (-3.34%) | $319.48 | $305.11 | 4.36 M | $74.82 B |
| 05/31/2024 | $329.76 | $313.67 (-4.88%) | $329.77 | $306.50 | 5.40 M | $75.55 B |
| 05/30/2024 | $346.15 | $315.92 (-8.73%) | $346.63 | $314.13 | 6.16 M | $76.09 B |
| 05/29/2024 | $342.01 | $349.52 (2.2%) | $353.54 | $341.96 | 2.64 M | $84.18 B |
| 05/28/2024 | $358.64 | $346.82 (-3.3%) | $358.84 | $343.11 | 3.24 M | $83.53 B |
| 05/24/2024 | $342.67 | $351.47 (2.57%) | $355.75 | $340.81 | 2.67 M | $84.65 B |
| 05/23/2024 | $350.00 | $342.35 (-2.19%) | $350.41 | $341.28 | 1.84 M | $82.46 B |
| 05/22/2024 | $350.00 | $345.42 (-1.31%) | $352.94 | $342.86 | 1.91 M | $83.20 B |
| 05/21/2024 | $343.06 | $349.32 (1.82%) | $351.65 | $340.52 | 2.10 M | $84.14 B |
| 05/20/2024 | $346.00 | $348.75 (0.79%) | $349.59 | $344.65 | 2.17 M | $84.00 B |
| 05/17/2024 | $340.00 | $345.93 (1.74%) | $346.28 | $338.71 | 2.04 M | $83.32 B |
| 05/16/2024 | $343.00 | $339.06 (-1.15%) | $344.08 | $338.83 | 2.07 M | $81.66 B |
| 05/15/2024 | $333.21 | $343.12 (2.97%) | $344.37 | $330.93 | 3.14 M | $82.64 B |
| 05/14/2024 | $319.19 | $329.55 (3.25%) | $330.79 | $319.18 | 2.95 M | $79.37 B |
| 05/13/2024 | $325.00 | $319.18 (-1.79%) | $325.00 | $316.63 | 1.89 M | $76.88 B |
| 05/10/2024 | $320.00 | $320.76 (0.24%) | $327.50 | $318.39 | 2.66 M | $77.26 B |
| 05/09/2024 | $313.03 | $317.94 (1.57%) | $318.25 | $309.38 | 2.16 M | $76.58 B |
| 05/08/2024 | $311.88 | $313.76 (0.6%) | $319.23 | $308.57 | 2.07 M | $75.57 B |
| 05/07/2024 | $315.71 | $312.55 (-1%) | $321.52 | $311.65 | 3.20 M | $75.28 B |
| 05/06/2024 | $307.38 | $317.81 (3.39%) | $317.90 | $304.30 | 2.90 M | $76.55 B |
| 05/03/2024 | $304.76 | $310.21 (1.79%) | $311.55 | $300.00 | 4.08 M | $74.72 B |
| 05/02/2024 | $303.76 | $303.54 (-0.07%) | $307.94 | $298.04 | 3.92 M | $73.11 B |
| 05/01/2024 | $290.44 | $295.44 (1.72%) | $302.50 | $288.55 | 2.09 M | $71.16 B |
| 04/30/2024 | $302.00 | $292.54 (-3.13%) | $303.07 | $292.33 | 1.93 M | $70.46 B |
| 04/29/2024 | $312.57 | $304.04 (-2.73%) | $313.86 | $302.05 | 1.90 M | $73.23 B |
| 04/26/2024 | $300.34 | $304.07 (1.24%) | $305.78 | $298.27 | 2.01 M | $73.24 B |
| 04/25/2024 | $289.56 | $298.02 (2.92%) | $299.85 | $287.91 | 2.02 M | $71.78 B |
| 04/24/2024 | $303.60 | $297.62 (-1.97%) | $304.82 | $294.74 | 1.66 M | $71.68 B |
| 04/23/2024 | $292.21 | $299.65 (2.55%) | $302.81 | $292.17 | 2.59 M | $72.17 B |
| 04/22/2024 | $285.74 | $289.15 (1.19%) | $291.29 | $281.40 | 2.48 M | $69.64 B |
| 04/19/2024 | $291.95 | $282.64 (-3.19%) | $292.73 | $280.88 | 3.12 M | $68.08 B |
| 04/18/2024 | $293.00 | $294.10 (0.38%) | $297.50 | $290.18 | 2.10 M | $70.84 B |
| 04/17/2024 | $304.00 | $293.69 (-3.39%) | $304.80 | $291.71 | 2.29 M | $70.74 B |
| 04/16/2024 | $297.55 | $299.15 (0.54%) | $301.65 | $296.80 | 1.83 M | $72.05 B |
| 04/15/2024 | $310.03 | $299.50 (-3.4%) | $312.00 | $298.39 | 2.57 M | $72.14 B |
| 04/12/2024 | $313.89 | $309.05 (-1.54%) | $314.87 | $307.00 | 2.18 M | $74.44 B |
| 04/11/2024 | $313.54 | $317.80 (1.36%) | $317.90 | $310.14 | 1.87 M | $76.54 B |
| 04/10/2024 | $305.99 | $312.53 (2.14%) | $315.08 | $305.34 | 1.94 M | $75.27 B |
| 04/09/2024 | $314.99 | $310.77 (-1.34%) | $316.00 | $308.63 | 1.86 M | $74.85 B |
| 04/08/2024 | $316.18 | $313.73 (-0.77%) | $316.64 | $309.50 | 1.46 M | $75.56 B |
| 04/05/2024 | $309.72 | $315.50 (1.87%) | $317.50 | $309.33 | 1.77 M | $75.99 B |
| 04/04/2024 | $324.30 | $309.19 (-4.66%) | $325.99 | $308.88 | 2.67 M | $74.47 B |
| 04/03/2024 | $316.57 | $320.04 (1.1%) | $323.55 | $314.48 | 2.01 M | $77.08 B |
| 04/02/2024 | $312.92 | $319.55 (2.12%) | $319.71 | $310.96 | 2.13 M | $76.97 B |
| 04/01/2024 | $321.00 | $319.59 (-0.44%) | $321.99 | $313.72 | 1.83 M | $76.98 B |
