Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $340.98 | $340.76 (-0.06%) | $342.27 | $338.31 | 189,873 | |
| 07/03/2024 | $339.45 | $341.20 (0.52%) | $342.44 | $338.48 | 1.02 M | $110.17 B |
| 07/02/2024 | $339.37 | $340.44 (0.32%) | $342.81 | $336.07 | 2.12 M | $109.93 B |
| 07/01/2024 | $338.00 | $340.90 (0.86%) | $342.53 | $331.48 | 2.38 M | $110.08 B |
| 06/28/2024 | $340.00 | $339.01 (-0.29%) | $345.90 | $337.37 | 4.17 M | $109.47 B |
| 06/27/2024 | $330.00 | $340.82 (3.28%) | $345.41 | $329.14 | 5.65 M | $110.05 B |
| 06/26/2024 | $322.00 | $325.26 (1.01%) | $327.38 | $319.80 | 2.12 M | $105.03 B |
| 06/25/2024 | $317.36 | $322.68 (1.68%) | $326.39 | $316.00 | 2.58 M | $104.19 B |
| 06/24/2024 | $318.74 | $316.68 (-0.65%) | $326.80 | $315.74 | 3.19 M | $102.26 B |
| 06/21/2024 | $315.84 | $320.33 (1.42%) | $321.39 | $312.26 | 7.20 M | $103.43 B |
| 06/20/2024 | $319.48 | $311.04 (-2.64%) | $321.10 | $309.25 | 3.14 M | $100.43 B |
| 06/18/2024 | $320.01 | $317.02 (-0.93%) | $321.14 | $315.86 | 2.06 M | $102.37 B |
| 06/17/2024 | $316.01 | $319.59 (1.13%) | $321.17 | $311.88 | 2.54 M | $103.20 B |
| 06/14/2024 | $319.66 | $317.31 (-0.74%) | $322.62 | $315.01 | 2.49 M | $102.46 B |
| 06/13/2024 | $320.00 | $319.66 (-0.11%) | $324.49 | $315.36 | 2.97 M | $103.22 B |
| 06/12/2024 | $315.00 | $319.79 (1.52%) | $320.10 | $311.64 | 2.46 M | $103.26 B |
| 06/11/2024 | $308.68 | $312.95 (1.38%) | $314.60 | $306.88 | 2.76 M | $101.05 B |
| 06/10/2024 | $299.46 | $309.05 (3.2%) | $309.46 | $298.70 | 2.89 M | $99.79 B |
| 06/07/2024 | $296.50 | $301.90 (1.82%) | $302.95 | $295.19 | 2.61 M | $97.48 B |
| 06/06/2024 | $295.12 | $295.93 (0.27%) | $300.66 | $294.75 | 2.53 M | $95.56 B |
| 06/05/2024 | $296.23 | $295.41 (-0.28%) | $296.95 | $290.50 | 3.74 M | $95.39 B |
| 06/04/2024 | $294.50 | $290.09 (-1.5%) | $295.79 | $288.91 | 2.67 M | $93.67 B |
| 06/03/2024 | $296.42 | $294.48 (-0.65%) | $297.00 | $291.13 | 2.35 M | $95.09 B |
| 05/31/2024 | $297.50 | $294.91 (-0.87%) | $299.26 | $286.58 | 7.40 M | $95.23 B |
| 05/30/2024 | $304.00 | $293.18 (-3.56%) | $304.35 | $291.16 | 4.62 M | $94.67 B |
| 05/29/2024 | $305.74 | $306.90 (0.38%) | $310.32 | $304.40 | 2.64 M | $99.10 B |
| 05/28/2024 | $320.10 | $308.01 (-3.78%) | $321.85 | $307.07 | 4.61 M | $99.46 B |
| 05/24/2024 | $311.50 | $321.60 (3.24%) | $323.11 | $311.00 | 4.71 M | $103.84 B |
| 05/23/2024 | $309.78 | $311.44 (0.54%) | $314.44 | $304.50 | 3.90 M | $100.56 B |
| 05/22/2024 | $312.09 | $308.58 (-1.12%) | $313.45 | $303.20 | 4.53 M | $99.64 B |
| 05/21/2024 | $301.16 | $311.66 (3.49%) | $318.50 | $300.00 | 13.76 M | $100.64 B |
| 05/20/2024 | $318.50 | $323.77 (1.65%) | $324.68 | $314.58 | 8.00 M | $104.55 B |
| 05/17/2024 | $317.00 | $317.85 (0.27%) | $319.00 | $314.96 | 3.42 M | $102.63 B |
| 05/16/2024 | $314.52 | $316.78 (0.72%) | $317.38 | $311.08 | 3.67 M | $101.24 B |
| 05/15/2024 | $304.19 | $312.32 (2.67%) | $313.14 | $303.06 | 3.70 M | $99.82 B |
| 05/14/2024 | $298.93 | $301.54 (0.87%) | $303.30 | $298.44 | 2.69 M | $96.37 B |
| 05/13/2024 | $302.00 | $302.25 (0.08%) | $304.66 | $298.95 | 2.09 M | $96.60 B |
| 05/10/2024 | $298.31 | $297.47 (-0.28%) | $300.97 | $296.92 | 2.14 M | $95.07 B |
| 05/09/2024 | $298.91 | $295.67 (-1.08%) | $300.99 | $295.04 | 3.01 M | $94.50 B |
| 05/08/2024 | $302.90 | $303.01 (0.04%) | $304.27 | $299.51 | 3.13 M | $96.84 B |
| 05/07/2024 | $300.57 | $305.52 (1.65%) | $308.65 | $299.46 | 4.61 M | $97.64 B |
| 05/06/2024 | $298.99 | $300.57 (0.53%) | $300.97 | $297.16 | 2.89 M | $96.06 B |
| 05/03/2024 | $293.70 | $296.21 (0.85%) | $297.49 | $290.37 | 3.44 M | $94.67 B |
| 05/02/2024 | $290.76 | $295.32 (1.57%) | $295.78 | $285.53 | 3.27 M | $94.38 B |
| 05/01/2024 | $288.88 | $287.34 (-0.53%) | $293.71 | $284.00 | 3.04 M | $91.83 B |
| 04/30/2024 | $292.95 | $290.89 (-0.7%) | $295.95 | $290.42 | 3.17 M | $92.97 B |
| 04/29/2024 | $298.00 | $293.41 (-1.54%) | $303.89 | $291.83 | 2.99 M | $93.77 B |
| 04/26/2024 | $290.14 | $291.42 (0.44%) | $294.13 | $287.43 | 2.25 M | $93.14 B |
| 04/25/2024 | $286.00 | $288.79 (0.98%) | $290.15 | $281.62 | 2.71 M | $92.30 B |
| 04/24/2024 | $294.00 | $293.82 (-0.06%) | $295.00 | $290.92 | 2.85 M | $93.90 B |
| 04/23/2024 | $284.25 | $293.49 (3.25%) | $294.22 | $283.00 | 4.07 M | $93.80 B |
| 04/22/2024 | $282.09 | $281.68 (-0.15%) | $282.97 | $275.20 | 2.93 M | $90.02 B |
| 04/19/2024 | $282.50 | $277.71 (-1.7%) | $284.88 | $276.55 | 4.75 M | $88.76 B |
| 04/18/2024 | $277.75 | $281.14 (1.22%) | $284.37 | $276.33 | 3.86 M | $89.85 B |
| 04/17/2024 | $278.00 | $277.33 (-0.24%) | $280.88 | $275.60 | 3.17 M | $88.63 B |
| 04/16/2024 | $270.41 | $275.02 (1.7%) | $276.50 | $270.36 | 3.63 M | $87.90 B |
| 04/15/2024 | $279.00 | $272.15 (-2.46%) | $279.18 | $271.04 | 3.05 M | $86.98 B |
| 04/12/2024 | $282.44 | $279.07 (-1.19%) | $283.76 | $277.26 | 2.91 M | $89.19 B |
| 04/11/2024 | $282.67 | $283.86 (0.42%) | $285.49 | $278.43 | 3.49 M | $90.72 B |
| 04/10/2024 | $275.00 | $281.00 (2.18%) | $282.50 | $275.00 | 3.50 M | $89.81 B |
| 04/09/2024 | $270.97 | $279.13 (3.01%) | $279.51 | $269.65 | 5.60 M | $89.21 B |
| 04/08/2024 | $268.01 | $268.58 (0.21%) | $269.12 | $265.66 | 3.69 M | $85.84 B |
| 04/05/2024 | $265.78 | $269.01 (1.22%) | $269.70 | $265.25 | 3.68 M | $85.98 B |
