Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $319.11 | $318.55 (-0.18%) | $321.45 | $315.60 | 783,640 | $14.97 B |
| 06/27/2024 | $317.19 | $316.93 (-0.08%) | $319.12 | $313.04 | 480,639 | $14.90 B |
| 06/26/2024 | $318.78 | $318.95 (0.05%) | $321.07 | $314.76 | 727,507 | $14.99 B |
| 06/25/2024 | $318.59 | $319.04 (0.14%) | $321.80 | $316.67 | 562,256 | $14.99 B |
| 06/24/2024 | $316.04 | $318.94 (0.92%) | $320.21 | $308.69 | 771,722 | $14.99 B |
| 06/21/2024 | $311.07 | $316.04 (1.6%) | $317.46 | $308.08 | 1.85 M | $14.85 B |
| 06/20/2024 | $305.77 | $308.98 (1.05%) | $311.30 | $302.71 | 707,130 | $14.52 B |
| 06/18/2024 | $298.02 | $306.04 (2.69%) | $306.78 | $297.30 | 856,671 | $14.38 B |
| 06/17/2024 | $286.92 | $297.06 (3.53%) | $297.70 | $285.27 | 749,001 | $13.96 B |
| 06/14/2024 | $285.83 | $288.06 (0.78%) | $288.83 | $285.72 | 406,565 | $13.54 B |
| 06/13/2024 | $280.29 | $287.59 (2.6%) | $288.35 | $279.31 | 484,201 | $13.52 B |
| 06/12/2024 | $279.53 | $281.86 (0.83%) | $283.20 | $277.25 | 506,293 | $13.25 B |
| 06/11/2024 | $275.02 | $275.76 (0.27%) | $277.84 | $273.15 | 599,758 | $12.96 B |
| 06/10/2024 | $273.29 | $275.25 (0.72%) | $276.00 | $269.59 | 1.05 M | $12.94 B |
| 06/07/2024 | $276.09 | $275.00 (-0.39%) | $280.30 | $274.73 | 505,301 | $12.93 B |
| 06/06/2024 | $276.41 | $276.40 (-0%) | $280.00 | $272.69 | 456,809 | $12.99 B |
| 06/05/2024 | $274.05 | $276.73 (0.98%) | $279.48 | $272.15 | 410,382 | $13.01 B |
| 06/04/2024 | $275.63 | $273.19 (-0.89%) | $278.39 | $271.31 | 499,379 | $12.84 B |
| 06/03/2024 | $274.52 | $276.26 (0.63%) | $280.00 | $274.13 | 613,331 | $12.98 B |
| 05/31/2024 | $270.44 | $275.13 (1.73%) | $275.53 | $268.65 | 1.14 M | $12.93 B |
| 05/30/2024 | $267.39 | $270.45 (1.14%) | $271.88 | $267.02 | 562,747 | $12.71 B |
| 05/29/2024 | $267.42 | $267.72 (0.11%) | $269.12 | $264.33 | 605,041 | $12.58 B |
| 05/28/2024 | $271.15 | $269.15 (-0.74%) | $274.00 | $267.03 | 507,808 | $12.65 B |
| 05/24/2024 | $277.27 | $272.88 (-1.58%) | $277.27 | $270.02 | 408,164 | $12.83 B |
| 05/23/2024 | $274.56 | $276.50 (0.71%) | $277.17 | $272.59 | 389,565 | $13.00 B |
| 05/22/2024 | $274.55 | $276.44 (0.69%) | $278.56 | $273.52 | 495,231 | $12.99 B |
| 05/21/2024 | $275.00 | $275.19 (0.07%) | $279.98 | $273.50 | 377,062 | $12.93 B |
| 05/20/2024 | $274.26 | $274.67 (0.15%) | $275.42 | $272.29 | 333,292 | $12.91 B |
| 05/17/2024 | $272.03 | $274.26 (0.82%) | $274.49 | $270.26 | 329,299 | $12.89 B |
| 05/16/2024 | $272.71 | $272.22 (-0.18%) | $273.85 | $270.61 | 463,903 | $12.79 B |
| 05/15/2024 | $271.11 | $272.69 (0.58%) | $275.00 | $269.93 | 370,399 | $12.82 B |
| 05/14/2024 | $264.35 | $269.78 (2.05%) | $269.83 | $264.35 | 524,640 | $12.68 B |
| 05/13/2024 | $265.93 | $264.34 (-0.6%) | $269.10 | $263.56 | 349,600 | $12.42 B |
| 05/10/2024 | $266.00 | $264.27 (-0.65%) | $269.81 | $263.93 | 391,702 | $12.42 B |
| 05/09/2024 | $263.87 | $266.05 (0.83%) | $266.38 | $260.41 | 474,260 | $12.50 B |
| 05/08/2024 | $266.38 | $261.09 (-1.99%) | $268.21 | $260.66 | 581,242 | $12.27 B |
| 05/07/2024 | $261.41 | $266.22 (1.84%) | $266.65 | $260.93 | 686,557 | $12.51 B |
| 05/06/2024 | $263.63 | $260.51 (-1.18%) | $264.85 | $256.08 | 587,222 | $12.24 B |
| 05/03/2024 | $260.33 | $262.40 (0.8%) | $262.51 | $255.93 | 779,523 | $12.33 B |
| 05/02/2024 | $255.10 | $258.13 (1.19%) | $260.34 | $253.93 | 717,192 | $12.13 B |
| 05/01/2024 | $243.00 | $255.14 (5%) | $258.48 | $236.65 | 1.41 M | $11.99 B |
| 04/30/2024 | $236.28 | $234.33 (-0.83%) | $237.76 | $233.31 | 619,524 | $11.01 B |
| 04/29/2024 | $234.76 | $238.26 (1.49%) | $240.93 | $234.76 | 496,599 | $11.20 B |
| 04/26/2024 | $236.59 | $233.85 (-1.16%) | $237.53 | $233.64 | 369,691 | $10.99 B |
| 04/25/2024 | $236.83 | $235.95 (-0.37%) | $238.19 | $234.33 | 391,825 | $11.09 B |
| 04/24/2024 | $233.61 | $237.00 (1.45%) | $241.00 | $233.28 | 671,048 | $11.14 B |
| 04/23/2024 | $235.23 | $234.47 (-0.32%) | $240.00 | $234.16 | 521,396 | $11.02 B |
| 04/22/2024 | $238.20 | $234.06 (-1.74%) | $238.55 | $233.77 | 552,493 | $11.00 B |
| 04/19/2024 | $237.47 | $237.93 (0.19%) | $238.34 | $234.86 | 616,033 | $11.18 B |
| 04/18/2024 | $234.67 | $236.93 (0.96%) | $240.74 | $234.31 | 476,359 | $11.14 B |
| 04/17/2024 | $232.94 | $235.31 (1.02%) | $237.64 | $232.84 | 372,437 | $11.06 B |
| 04/16/2024 | $234.11 | $231.78 (-1%) | $234.11 | $230.39 | 498,304 | $10.89 B |
| 04/15/2024 | $233.21 | $235.08 (0.8%) | $237.93 | $232.79 | 328,014 | $11.05 B |
| 04/12/2024 | $237.98 | $232.59 (-2.26%) | $239.40 | $232.40 | 423,587 | $10.93 B |
| 04/11/2024 | $239.51 | $237.24 (-0.95%) | $241.37 | $236.86 | 624,222 | $11.15 B |
| 04/10/2024 | $235.42 | $237.79 (1.01%) | $238.41 | $232.42 | 418,971 | $11.18 B |
| 04/09/2024 | $236.58 | $237.04 (0.19%) | $238.04 | $235.25 | 399,157 | $11.14 B |
| 04/08/2024 | $232.04 | $236.96 (2.12%) | $239.81 | $232.04 | 464,422 | $11.14 B |
| 04/05/2024 | $233.15 | $233.56 (0.18%) | $237.43 | $230.91 | 451,684 | $10.98 B |
| 04/04/2024 | $231.77 | $233.93 (0.93%) | $235.07 | $229.72 | 521,765 | $10.99 B |
| 04/03/2024 | $228.36 | $231.20 (1.24%) | $232.54 | $227.75 | 397,138 | $10.87 B |
| 04/02/2024 | $228.40 | $228.58 (0.08%) | $231.02 | $225.62 | 548,379 | $10.74 B |
| 04/01/2024 | $228.03 | $228.26 (0.1%) | $230.27 | $221.53 | 783,579 | $10.73 B |
