Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $289.95 | $289.84 (-0.04%) | $289.99 | $289.65 | 1.39 M | $4.56 B |
| 06/28/2024 | $289.77 | $289.83 (0.02%) | $289.94 | $289.75 | 1.23 M | $4.56 B |
| 06/27/2024 | $289.87 | $289.75 (-0.04%) | $289.88 | $289.65 | 516,628 | $4.56 B |
| 06/26/2024 | $289.64 | $289.62 (-0.01%) | $289.78 | $289.55 | 719,124 | $4.56 B |
| 06/25/2024 | $289.62 | $289.64 (0.01%) | $289.72 | $289.56 | 583,993 | $4.56 B |
| 06/24/2024 | $289.50 | $289.58 (0.03%) | $289.70 | $289.41 | 537,170 | $4.56 B |
| 06/21/2024 | $289.48 | $289.40 (-0.03%) | $289.60 | $289.21 | 1.25 M | $4.55 B |
| 06/20/2024 | $289.38 | $289.23 (-0.05%) | $289.67 | $289.23 | 450,249 | $4.55 B |
| 06/18/2024 | $289.25 | $289.30 (0.02%) | $289.40 | $289.20 | 424,970 | $4.55 B |
| 06/17/2024 | $289.10 | $289.21 (0.04%) | $289.35 | $289.04 | 537,715 | $4.55 B |
| 06/14/2024 | $289.00 | $289.07 (0.02%) | $289.30 | $288.92 | 437,686 | $4.55 B |
| 06/13/2024 | $289.01 | $288.96 (-0.02%) | $289.25 | $288.91 | 542,590 | $4.55 B |
| 06/12/2024 | $289.43 | $288.94 (-0.17%) | $289.57 | $288.90 | 519,216 | $4.55 B |
| 06/11/2024 | $288.83 | $289.00 (0.06%) | $289.10 | $288.78 | 493,132 | $4.55 B |
| 06/10/2024 | $288.70 | $288.90 (0.07%) | $289.10 | $288.65 | 510,085 | $4.55 B |
| 06/07/2024 | $288.70 | $288.70 (0%) | $288.94 | $288.61 | 394,783 | $4.54 B |
| 06/06/2024 | $288.63 | $288.65 (0.01%) | $288.81 | $288.60 | 331,039 | $4.54 B |
| 06/05/2024 | $288.68 | $288.62 (-0.02%) | $288.97 | $288.52 | 571,835 | $4.54 B |
| 06/04/2024 | $288.52 | $288.78 (0.09%) | $288.92 | $288.50 | 410,255 | $4.54 B |
| 06/03/2024 | $289.00 | $288.55 (-0.16%) | $289.00 | $288.40 | 341,274 | $4.54 B |
| 05/31/2024 | $288.53 | $288.73 (0.07%) | $289.35 | $288.40 | 335,551 | $4.54 B |
| 05/30/2024 | $288.35 | $288.52 (0.06%) | $288.90 | $288.30 | 412,636 | $4.54 B |
| 05/29/2024 | $288.00 | $288.35 (0.12%) | $288.53 | $288.00 | 685,899 | $4.54 B |
| 05/28/2024 | $279.15 | $277.87 (-0.46%) | $281.60 | $276.85 | 357,932 | $4.37 B |
| 05/24/2024 | $278.30 | $278.69 (0.14%) | $279.61 | $277.84 | 196,702 | $4.39 B |
| 05/23/2024 | $277.55 | $276.94 (-0.22%) | $279.98 | $276.68 | 300,655 | $4.36 B |
| 05/22/2024 | $279.51 | $277.14 (-0.85%) | $279.90 | $276.00 | 360,223 | $4.36 B |
| 05/21/2024 | $279.65 | $279.31 (-0.12%) | $281.49 | $279.00 | 292,117 | $4.40 B |
| 05/20/2024 | $281.13 | $280.50 (-0.22%) | $281.40 | $277.24 | 417,773 | $4.41 B |
| 05/17/2024 | $282.69 | $280.57 (-0.75%) | $282.69 | $280.06 | 254,820 | $4.42 B |
| 05/16/2024 | $282.03 | $282.00 (-0.01%) | $282.69 | $280.85 | 209,903 | $4.44 B |
| 05/15/2024 | $281.60 | $282.00 (0.14%) | $283.00 | $281.25 | 260,289 | $4.44 B |
| 05/14/2024 | $281.98 | $281.25 (-0.26%) | $282.25 | $280.97 | 85,845 | $4.43 B |
| 05/13/2024 | $282.50 | $280.50 (-0.71%) | $282.50 | $280.50 | 234,095 | $4.41 B |
| 05/10/2024 | $280.62 | $280.90 (0.1%) | $281.90 | $280.00 | 151,144 | $4.42 B |
| 05/09/2024 | $281.27 | $280.36 (-0.32%) | $282.23 | $279.91 | 137,555 | $4.41 B |
| 05/08/2024 | $280.70 | $281.02 (0.11%) | $282.34 | $280.45 | 111,289 | $4.42 B |
| 05/07/2024 | $282.00 | $281.20 (-0.28%) | $282.83 | $280.10 | 121,241 | $4.43 B |
| 05/06/2024 | $283.37 | $280.94 (-0.86%) | $284.00 | $280.00 | 194,777 | $4.42 B |
| 05/03/2024 | $282.14 | $283.04 (0.32%) | $284.63 | $280.85 | 170,093 | $4.45 B |
| 05/02/2024 | $281.83 | $280.82 (-0.36%) | $283.00 | $280.81 | 165,878 | $4.42 B |
| 05/01/2024 | $281.29 | $281.00 (-0.1%) | $284.20 | $279.77 | 198,449 | $4.42 B |
| 04/30/2024 | $283.82 | $279.36 (-1.57%) | $284.60 | $279.11 | 329,521 | $4.40 B |
| 04/29/2024 | $285.15 | $283.03 (-0.74%) | $286.30 | $283.00 | 208,334 | $4.45 B |
| 04/26/2024 | $284.06 | $284.89 (0.29%) | $287.40 | $284.02 | 288,631 | $4.48 B |
| 04/25/2024 | $282.68 | $284.06 (0.49%) | $285.78 | $281.71 | 233,532 | $4.47 B |
| 04/24/2024 | $284.80 | $282.41 (-0.84%) | $287.00 | $282.41 | 495,773 | $4.44 B |
| 04/23/2024 | $284.89 | $283.60 (-0.45%) | $286.13 | $283.25 | 339,564 | $4.46 B |
| 04/22/2024 | $286.71 | $283.09 (-1.26%) | $288.49 | $283.09 | 541,968 | $4.46 B |
| 04/19/2024 | $285.17 | $284.40 (-0.27%) | $288.00 | $283.23 | 623,621 | $4.48 B |
| 04/18/2024 | $287.74 | $287.00 (-0.26%) | $289.09 | $284.99 | 863,645 | $4.52 B |
| 04/17/2024 | $289.88 | $287.23 (-0.91%) | $290.00 | $286.33 | 960,032 | $4.52 B |
| 04/16/2024 | $290.00 | $289.70 (-0.1%) | $290.62 | $288.38 | 1.19 M | $4.56 B |
| 04/15/2024 | $288.96 | $291.23 (0.79%) | $295.90 | $287.99 | 3.10 M | $4.58 B |
| 04/12/2024 | $259.40 | $260.98 (0.61%) | $261.33 | $256.73 | 135,959 | $4.11 B |
| 04/11/2024 | $257.88 | $260.45 (1%) | $261.32 | $254.87 | 110,509 | $4.10 B |
| 04/10/2024 | $256.39 | $258.30 (0.74%) | $259.78 | $250.99 | 129,158 | $4.07 B |
| 04/09/2024 | $268.88 | $261.11 (-2.89%) | $269.69 | $260.51 | 157,457 | $4.11 B |
| 04/08/2024 | $271.90 | $269.27 (-0.97%) | $271.90 | $268.48 | 112,625 | $4.24 B |
| 04/05/2024 | $264.67 | $268.65 (1.5%) | $271.09 | $264.11 | 173,293 | $4.23 B |
| 04/04/2024 | $269.34 | $263.95 (-2%) | $271.36 | $263.57 | 199,999 | $4.15 B |
| 04/03/2024 | $262.42 | $267.30 (1.86%) | $269.06 | $257.20 | 153,289 | $4.21 B |
| 04/02/2024 | $263.90 | $262.42 (-0.56%) | $263.90 | $257.62 | 217,034 | $4.13 B |
