Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $253.00 | $263.51 (4.15%) | $264.76 | $249.17 | 2.35 M | $19.23 B |
| 06/28/2024 | $244.55 | $249.96 (2.21%) | $252.09 | $244.32 | 2.45 M | $18.24 B |
| 06/27/2024 | $238.28 | $244.15 (2.46%) | $247.26 | $238.14 | 2.17 M | $17.82 B |
| 06/26/2024 | $225.82 | $240.52 (6.51%) | $241.93 | $225.80 | 2.51 M | $17.56 B |
| 06/25/2024 | $234.29 | $226.61 (-3.28%) | $234.61 | $226.05 | 1.66 M | $16.54 B |
| 06/24/2024 | $226.06 | $233.92 (3.48%) | $234.75 | $225.76 | 1.78 M | $17.07 B |
| 06/21/2024 | $220.82 | $227.55 (3.05%) | $228.58 | $218.86 | 2.84 M | $16.61 B |
| 06/20/2024 | $218.68 | $220.45 (0.81%) | $222.85 | $214.74 | 1.54 M | $16.09 B |
| 06/18/2024 | $222.46 | $218.85 (-1.62%) | $224.25 | $217.81 | 1.58 M | $15.97 B |
| 06/17/2024 | $224.38 | $223.67 (-0.32%) | $226.50 | $219.45 | 1.61 M | $16.33 B |
| 06/14/2024 | $219.15 | $227.00 (3.58%) | $227.04 | $218.68 | 1.88 M | $16.57 B |
| 06/13/2024 | $230.62 | $218.18 (-5.39%) | $230.76 | $217.95 | 1.80 M | $15.92 B |
| 06/12/2024 | $228.26 | $229.25 (0.43%) | $235.81 | $227.07 | 2.06 M | $16.73 B |
| 06/11/2024 | $223.94 | $223.80 (-0.06%) | $227.80 | $219.53 | 2.44 M | $16.34 B |
| 06/10/2024 | $226.22 | $224.62 (-0.71%) | $229.50 | $223.71 | 2.19 M | $16.40 B |
| 06/07/2024 | $227.91 | $227.02 (-0.39%) | $231.99 | $222.78 | 1.60 M | $16.57 B |
| 06/06/2024 | $233.00 | $229.88 (-1.34%) | $235.61 | $229.13 | 1.72 M | $16.78 B |
| 06/05/2024 | $234.34 | $233.24 (-0.47%) | $235.38 | $230.26 | 1.81 M | $17.02 B |
| 06/04/2024 | $233.09 | $232.15 (-0.4%) | $242.98 | $231.20 | 2.98 M | $16.94 B |
| 06/03/2024 | $243.15 | $234.61 (-3.51%) | $252.11 | $231.01 | 4.87 M | $17.12 B |
| 05/31/2024 | $237.07 | $236.06 (-0.43%) | $241.00 | $225.25 | 10.99 M | $17.23 B |
| 05/30/2024 | $328.50 | $310.00 (-5.63%) | $328.93 | $308.38 | 4.80 M | $22.63 B |
| 05/29/2024 | $330.00 | $333.99 (1.21%) | $339.15 | $328.01 | 1.15 M | $24.38 B |
| 05/28/2024 | $349.51 | $335.86 (-3.91%) | $349.51 | $332.50 | 1.72 M | $24.51 B |
| 05/24/2024 | $351.81 | $349.74 (-0.59%) | $352.68 | $342.30 | 1.34 M | $25.30 B |
| 05/23/2024 | $372.23 | $355.18 (-4.58%) | $379.06 | $354.61 | 1.30 M | $25.70 B |
| 05/22/2024 | $365.35 | $361.28 (-1.11%) | $367.65 | $356.60 | 847,035 | $26.14 B |
| 05/21/2024 | $365.38 | $365.26 (-0.03%) | $367.49 | $361.80 | 727,398 | $26.43 B |
| 05/20/2024 | $371.91 | $368.01 (-1.05%) | $373.67 | $363.15 | 653,784 | $26.63 B |
| 05/17/2024 | $369.72 | $370.82 (0.3%) | $372.00 | $365.36 | 668,142 | $26.83 B |
| 05/16/2024 | $376.05 | $369.94 (-1.62%) | $376.50 | $366.49 | 813,844 | $26.76 B |
| 05/15/2024 | $367.00 | $376.49 (2.59%) | $377.64 | $362.19 | 1.05 M | $27.24 B |
| 05/14/2024 | $359.56 | $359.27 (-0.08%) | $364.65 | $352.76 | 855,193 | $25.99 B |
| 05/13/2024 | $356.97 | $359.24 (0.64%) | $361.93 | $354.62 | 983,446 | $25.99 B |
| 05/10/2024 | $355.92 | $353.47 (-0.69%) | $360.79 | $352.82 | 513,042 | $25.57 B |
| 05/09/2024 | $353.20 | $354.69 (0.42%) | $358.62 | $352.00 | 576,022 | $25.66 B |
| 05/08/2024 | $349.42 | $353.20 (1.08%) | $353.62 | $347.63 | 738,414 | $25.55 B |
| 05/07/2024 | $356.70 | $355.31 (-0.39%) | $358.79 | $347.36 | 1.47 M | $25.71 B |
| 05/06/2024 | $363.21 | $365.67 (0.68%) | $370.80 | $362.15 | 974,675 | $26.46 B |
| 05/03/2024 | $373.36 | $362.85 (-2.81%) | $378.47 | $360.84 | 926,998 | $26.25 B |
| 05/02/2024 | $379.83 | $363.17 (-4.39%) | $380.94 | $360.60 | 1.06 M | $26.28 B |
| 05/01/2024 | $379.15 | $373.33 (-1.54%) | $387.19 | $365.52 | 1.23 M | $27.01 B |
| 04/30/2024 | $369.36 | $365.18 (-1.13%) | $374.06 | $364.40 | 1.08 M | $26.42 B |
| 04/29/2024 | $380.37 | $371.94 (-2.22%) | $382.28 | $368.16 | 1.15 M | $26.91 B |
| 04/26/2024 | $382.44 | $383.80 (0.36%) | $385.86 | $375.30 | 1.56 M | $27.77 B |
| 04/25/2024 | $362.43 | $366.13 (1.02%) | $370.74 | $351.34 | 1.15 M | $26.49 B |
| 04/24/2024 | $368.50 | $369.29 (0.21%) | $370.80 | $362.01 | 1.31 M | $26.72 B |
| 04/23/2024 | $343.23 | $366.31 (6.72%) | $367.41 | $342.00 | 1.75 M | $26.50 B |
| 04/22/2024 | $330.00 | $340.16 (3.08%) | $342.17 | $321.77 | 1.46 M | $24.61 B |
| 04/19/2024 | $336.73 | $327.47 (-2.75%) | $338.22 | $326.01 | 1.35 M | $23.69 B |
| 04/18/2024 | $342.04 | $335.55 (-1.9%) | $345.15 | $332.75 | 1.08 M | $24.28 B |
| 04/17/2024 | $349.80 | $342.75 (-2.02%) | $351.99 | $342.70 | 912,557 | $24.80 B |
| 04/16/2024 | $346.30 | $349.80 (1.01%) | $350.53 | $340.34 | 1.46 M | $25.31 B |
| 04/15/2024 | $352.99 | $347.17 (-1.65%) | $355.80 | $344.20 | 998,694 | $25.12 B |
| 04/12/2024 | $350.00 | $352.06 (0.59%) | $360.36 | $350.00 | 1.04 M | $25.47 B |
| 04/11/2024 | $354.00 | $356.04 (0.58%) | $357.40 | $349.38 | 809,106 | $25.76 B |
| 04/10/2024 | $354.12 | $351.28 (-0.8%) | $359.85 | $351.13 | 944,556 | $25.41 B |
| 04/09/2024 | $364.68 | $360.94 (-1.03%) | $366.94 | $358.23 | 953,001 | $26.11 B |
| 04/08/2024 | $360.92 | $363.32 (0.66%) | $367.39 | $355.12 | 901,853 | $26.29 B |
| 04/05/2024 | $345.00 | $362.82 (5.17%) | $364.66 | $344.96 | 2.10 M | $26.25 B |
| 04/04/2024 | $340.40 | $343.74 (0.98%) | $354.80 | $337.31 | 1.66 M | $24.87 B |
| 04/03/2024 | $343.36 | $339.82 (-1.03%) | $345.02 | $338.51 | 1.70 M | $24.59 B |
| 04/02/2024 | $348.15 | $347.82 (-0.09%) | $350.60 | $343.09 | 1.30 M | $25.16 B |
