Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $301.09 | $299.78 (-0.44%) | $302.00 | $298.10 | 324,758 | $11.45 B |
| 07/03/2024 | $300.95 | $301.09 (0.05%) | $303.48 | $298.07 | 315,981 | $11.50 B |
| 07/02/2024 | $308.69 | $301.40 (-2.36%) | $308.69 | $300.49 | 351,521 | $11.51 B |
| 07/01/2024 | $307.33 | $307.69 (0.12%) | $310.21 | $304.73 | 472,340 | $11.76 B |
| 06/28/2024 | $308.85 | $307.33 (-0.49%) | $312.29 | $306.05 | 795,705 | $11.74 B |
| 06/27/2024 | $310.56 | $307.57 (-0.96%) | $311.08 | $306.09 | 582,812 | $11.75 B |
| 06/26/2024 | $307.09 | $312.28 (1.69%) | $314.06 | $306.03 | 463,844 | $11.93 B |
| 06/25/2024 | $299.24 | $310.74 (3.84%) | $320.00 | $299.24 | 1.98 M | $11.87 B |
| 06/24/2024 | $338.50 | $337.91 (-0.17%) | $340.84 | $334.16 | 564,038 | $12.91 B |
| 06/21/2024 | $334.00 | $337.92 (1.17%) | $338.16 | $329.76 | 771,594 | $12.91 B |
| 06/20/2024 | $337.41 | $333.49 (-1.16%) | $337.41 | $331.31 | 446,129 | $12.74 B |
| 06/18/2024 | $340.83 | $337.89 (-0.86%) | $343.00 | $337.47 | 312,739 | $12.91 B |
| 06/17/2024 | $338.63 | $343.18 (1.34%) | $343.99 | $338.63 | 324,957 | $13.11 B |
| 06/14/2024 | $340.56 | $341.31 (0.22%) | $343.60 | $336.86 | 224,397 | $13.04 B |
| 06/13/2024 | $346.29 | $343.00 (-0.95%) | $346.29 | $337.05 | 276,921 | $13.10 B |
| 06/12/2024 | $350.79 | $346.73 (-1.16%) | $361.30 | $341.87 | 494,975 | $13.25 B |
| 06/11/2024 | $342.05 | $342.61 (0.16%) | $346.15 | $338.85 | 279,722 | $13.09 B |
| 06/10/2024 | $338.09 | $342.40 (1.27%) | $343.43 | $337.60 | 273,186 | $13.08 B |
| 06/07/2024 | $343.21 | $340.86 (-0.68%) | $344.66 | $339.82 | 327,578 | $13.02 B |
| 06/06/2024 | $355.10 | $346.98 (-2.29%) | $357.03 | $346.53 | 296,260 | $13.26 B |
| 06/05/2024 | $356.07 | $356.00 (-0.02%) | $358.93 | $352.10 | 205,043 | $13.60 B |
| 06/04/2024 | $358.28 | $354.09 (-1.17%) | $358.28 | $351.97 | 251,651 | $13.53 B |
| 06/03/2024 | $364.29 | $361.13 (-0.87%) | $364.69 | $355.16 | 247,942 | $13.80 B |
| 05/31/2024 | $356.82 | $363.55 (1.89%) | $364.04 | $354.70 | 383,680 | $13.89 B |
| 05/30/2024 | $351.69 | $356.13 (1.26%) | $359.32 | $351.55 | 504,203 | $13.61 B |
| 05/29/2024 | $354.98 | $351.14 (-1.08%) | $357.34 | $350.71 | 454,228 | $13.42 B |
| 05/28/2024 | $363.73 | $357.65 (-1.67%) | $366.10 | $355.07 | 325,932 | $13.66 B |
| 05/24/2024 | $366.48 | $362.46 (-1.1%) | $367.69 | $362.14 | 243,351 | $13.85 B |
| 05/23/2024 | $367.54 | $365.09 (-0.67%) | $367.54 | $357.54 | 382,347 | $13.95 B |
| 05/22/2024 | $371.72 | $367.60 (-1.11%) | $374.98 | $365.77 | 304,878 | $14.04 B |
| 05/21/2024 | $368.29 | $371.14 (0.77%) | $371.50 | $363.47 | 226,279 | $14.18 B |
| 05/20/2024 | $366.71 | $368.29 (0.43%) | $370.96 | $365.47 | 204,650 | $14.07 B |
| 05/17/2024 | $369.62 | $366.90 (-0.74%) | $369.99 | $364.03 | 220,841 | $14.02 B |
| 05/16/2024 | $382.42 | $369.23 (-3.45%) | $382.42 | $369.21 | 336,133 | $14.11 B |
| 05/15/2024 | $377.49 | $383.07 (1.48%) | $383.89 | $374.74 | 315,145 | $14.64 B |
| 05/14/2024 | $377.68 | $377.50 (-0.05%) | $378.52 | $374.43 | 228,230 | $14.42 B |
| 05/13/2024 | $377.76 | $373.09 (-1.24%) | $378.62 | $372.05 | 231,329 | $14.25 B |
| 05/10/2024 | $372.30 | $374.21 (0.51%) | $377.26 | $370.06 | 255,845 | $14.36 B |
| 05/09/2024 | $365.43 | $373.00 (2.07%) | $373.46 | $364.54 | 210,079 | $14.31 B |
| 05/08/2024 | $369.67 | $365.82 (-1.04%) | $370.12 | $361.63 | 272,091 | $14.04 B |
| 05/07/2024 | $372.57 | $372.68 (0.03%) | $377.12 | $372.01 | 309,607 | $14.30 B |
| 05/06/2024 | $367.15 | $370.77 (0.99%) | $371.24 | $363.88 | 340,312 | $14.23 B |
| 05/03/2024 | $366.59 | $364.65 (-0.53%) | $371.31 | $364.27 | 430,034 | $13.99 B |
| 05/02/2024 | $365.41 | $360.11 (-1.45%) | $368.00 | $357.61 | 368,811 | $13.82 B |
| 05/01/2024 | $362.53 | $359.50 (-0.84%) | $367.29 | $354.51 | 397,536 | $13.79 B |
| 04/30/2024 | $368.30 | $362.53 (-1.57%) | $368.32 | $360.93 | 453,294 | $13.91 B |
| 04/29/2024 | $371.83 | $369.61 (-0.6%) | $372.56 | $364.53 | 379,598 | $14.18 B |
| 04/26/2024 | $366.08 | $371.17 (1.39%) | $377.61 | $364.42 | 437,342 | $14.24 B |
| 04/25/2024 | $367.62 | $370.00 (0.65%) | $380.23 | $358.43 | 1.07 M | $14.20 B |
| 04/24/2024 | $371.83 | $377.39 (1.5%) | $378.72 | $371.83 | 550,354 | $14.48 B |
| 04/23/2024 | $368.13 | $374.99 (1.86%) | $379.16 | $366.38 | 503,441 | $14.39 B |
| 04/22/2024 | $363.82 | $365.88 (0.57%) | $368.89 | $361.57 | 299,933 | $14.04 B |
| 04/19/2024 | $362.91 | $361.13 (-0.49%) | $365.64 | $360.94 | 329,057 | $13.86 B |
| 04/18/2024 | $365.16 | $362.91 (-0.62%) | $369.36 | $362.67 | 235,511 | $13.93 B |
| 04/17/2024 | $374.41 | $364.15 (-2.74%) | $375.99 | $363.91 | 322,693 | $13.97 B |
| 04/16/2024 | $373.03 | $369.98 (-0.82%) | $374.74 | $368.00 | 375,089 | $14.20 B |
| 04/15/2024 | $382.77 | $373.60 (-2.4%) | $385.12 | $372.49 | 259,530 | $14.34 B |
| 04/12/2024 | $375.98 | $380.20 (1.12%) | $380.54 | $373.64 | 398,938 | $14.59 B |
| 04/11/2024 | $379.95 | $379.14 (-0.21%) | $385.66 | $378.26 | 445,063 | $14.55 B |
| 04/10/2024 | $388.96 | $381.35 (-1.96%) | $389.82 | $381.11 | 479,593 | $14.63 B |
| 04/09/2024 | $397.95 | $400.08 (0.54%) | $402.45 | $396.85 | 280,129 | $15.35 B |
| 04/08/2024 | $398.61 | $396.83 (-0.45%) | $400.76 | $396.09 | 221,050 | $15.23 B |
