Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $312.35 | $312.85 (0.16%) | $314.13 | $309.24 | 106,583 | $16.08 B |
| 07/02/2024 | $307.39 | $310.03 (0.86%) | $311.56 | $306.21 | 212,679 | $15.93 B |
| 07/01/2024 | $308.82 | $306.21 (-0.85%) | $313.05 | $303.36 | 266,721 | $15.74 B |
| 06/28/2024 | $309.00 | $308.93 (-0.02%) | $314.04 | $306.16 | 417,913 | $15.88 B |
| 06/27/2024 | $307.03 | $306.99 (-0.01%) | $309.70 | $304.60 | 303,702 | $15.78 B |
| 06/26/2024 | $303.93 | $307.12 (1.05%) | $307.21 | $302.26 | 264,839 | $15.78 B |
| 06/25/2024 | $308.20 | $306.04 (-0.7%) | $309.11 | $304.46 | 319,031 | $15.73 B |
| 06/24/2024 | $300.47 | $306.71 (2.08%) | $307.76 | $300.05 | 428,186 | $15.76 B |
| 06/21/2024 | $297.71 | $300.01 (0.77%) | $301.17 | $293.43 | 576,873 | $15.42 B |
| 06/20/2024 | $296.00 | $296.64 (0.22%) | $298.27 | $295.05 | 352,292 | $15.24 B |
| 06/18/2024 | $302.09 | $295.25 (-2.26%) | $302.09 | $294.45 | 436,187 | $15.17 B |
| 06/17/2024 | $300.95 | $302.40 (0.48%) | $303.59 | $298.65 | 306,403 | $15.54 B |
| 06/14/2024 | $305.49 | $301.37 (-1.35%) | $305.49 | $298.68 | 218,779 | $15.49 B |
| 06/13/2024 | $307.64 | $308.91 (0.41%) | $309.21 | $304.61 | 302,976 | $15.87 B |
| 06/12/2024 | $307.24 | $304.56 (-0.87%) | $310.11 | $303.02 | 191,635 | $15.65 B |
| 06/11/2024 | $301.01 | $301.38 (0.12%) | $303.00 | $299.04 | 172,899 | $15.49 B |
| 06/10/2024 | $298.82 | $302.60 (1.26%) | $303.77 | $295.08 | 227,771 | $15.55 B |
| 06/07/2024 | $305.22 | $300.83 (-1.44%) | $308.03 | $300.43 | 187,259 | $15.46 B |
| 06/06/2024 | $307.12 | $307.49 (0.12%) | $308.87 | $304.15 | 162,859 | $15.80 B |
| 06/05/2024 | $304.80 | $307.50 (0.89%) | $309.99 | $303.00 | 248,003 | $15.80 B |
| 06/04/2024 | $303.98 | $302.77 (-0.4%) | $307.89 | $301.38 | 219,475 | $15.56 B |
| 06/03/2024 | $314.10 | $307.63 (-2.06%) | $314.63 | $302.27 | 305,605 | $15.81 B |
| 05/31/2024 | $316.61 | $312.34 (-1.35%) | $318.77 | $308.16 | 507,159 | $16.05 B |
| 05/30/2024 | $319.55 | $316.62 (-0.92%) | $319.55 | $315.31 | 233,838 | $16.27 B |
| 05/29/2024 | $321.09 | $316.93 (-1.3%) | $322.29 | $315.34 | 216,483 | $16.29 B |
| 05/28/2024 | $328.33 | $326.24 (-0.64%) | $328.50 | $324.10 | 303,063 | $16.76 B |
| 05/24/2024 | $325.31 | $327.00 (0.52%) | $327.00 | $322.60 | 205,382 | $16.80 B |
| 05/23/2024 | $328.70 | $324.06 (-1.41%) | $328.70 | $321.30 | 276,579 | $16.65 B |
| 05/22/2024 | $321.71 | $326.98 (1.64%) | $327.09 | $321.71 | 230,702 | $16.80 B |
| 05/21/2024 | $319.21 | $321.78 (0.81%) | $322.48 | $317.07 | 285,667 | $16.54 B |
| 05/20/2024 | $316.24 | $320.16 (1.24%) | $320.54 | $316.24 | 331,981 | $16.45 B |
| 05/17/2024 | $320.74 | $317.89 (-0.89%) | $320.74 | $317.52 | 222,673 | $16.34 B |
| 05/16/2024 | $324.00 | $319.86 (-1.28%) | $324.17 | $319.67 | 288,377 | $16.44 B |
| 05/15/2024 | $323.00 | $323.87 (0.27%) | $325.11 | $322.21 | 217,529 | $16.64 B |
| 05/14/2024 | $318.39 | $320.98 (0.81%) | $322.78 | $317.85 | 216,290 | $16.49 B |
| 05/13/2024 | $319.10 | $316.00 (-0.97%) | $320.15 | $315.57 | 232,877 | $16.24 B |
| 05/10/2024 | $319.04 | $315.80 (-1.02%) | $319.08 | $314.20 | 304,135 | $16.23 B |
| 05/09/2024 | $319.04 | $316.50 (-0.8%) | $319.87 | $315.07 | 250,415 | $16.26 B |
| 05/08/2024 | $314.94 | $319.95 (1.59%) | $320.06 | $312.19 | 329,818 | $16.44 B |
| 05/07/2024 | $315.48 | $317.87 (0.76%) | $320.68 | $314.25 | 275,022 | $16.33 B |
| 05/06/2024 | $312.15 | $315.79 (1.17%) | $319.45 | $311.80 | 334,067 | $16.23 B |
| 05/03/2024 | $315.65 | $309.59 (-1.92%) | $317.07 | $308.93 | 475,225 | $15.91 B |
| 05/02/2024 | $312.23 | $312.71 (0.15%) | $315.17 | $303.21 | 507,757 | $16.07 B |
| 05/01/2024 | $311.61 | $309.05 (-0.82%) | $315.52 | $303.49 | 580,069 | $15.88 B |
| 04/30/2024 | $320.00 | $314.56 (-1.7%) | $322.95 | $304.21 | 907,725 | $16.16 B |
| 04/29/2024 | $298.45 | $300.01 (0.52%) | $303.84 | $298.20 | 560,742 | $15.42 B |
| 04/26/2024 | $293.50 | $297.21 (1.26%) | $299.15 | $292.78 | 461,539 | $15.27 B |
| 04/25/2024 | $274.36 | $292.53 (6.62%) | $293.29 | $271.63 | 674,734 | $15.03 B |
| 04/24/2024 | $275.28 | $277.53 (0.82%) | $280.92 | $274.24 | 322,642 | $14.26 B |
| 04/23/2024 | $271.55 | $276.56 (1.84%) | $277.45 | $271.55 | 245,836 | $14.21 B |
| 04/22/2024 | $271.74 | $271.63 (-0.04%) | $274.87 | $267.21 | 305,117 | $13.96 B |
| 04/19/2024 | $273.03 | $268.07 (-1.82%) | $274.87 | $266.75 | 351,620 | $13.78 B |
| 04/18/2024 | $274.00 | $273.03 (-0.35%) | $277.03 | $271.51 | 376,141 | $14.03 B |
| 04/17/2024 | $283.52 | $276.14 (-2.6%) | $284.49 | $275.75 | 175,573 | $14.19 B |
| 04/16/2024 | $280.65 | $280.42 (-0.08%) | $283.29 | $278.22 | 245,503 | $14.41 B |
| 04/15/2024 | $292.32 | $283.00 (-3.19%) | $293.41 | $281.52 | 199,502 | $14.54 B |
| 04/12/2024 | $293.85 | $289.68 (-1.42%) | $295.03 | $287.87 | 221,039 | $14.89 B |
| 04/11/2024 | $300.24 | $297.54 (-0.9%) | $300.46 | $292.25 | 270,531 | $15.29 B |
| 04/10/2024 | $297.38 | $299.91 (0.85%) | $304.81 | $296.42 | 287,654 | $15.41 B |
| 04/09/2024 | $299.42 | $306.17 (2.25%) | $306.96 | $299.42 | 364,539 | $15.73 B |
| 04/08/2024 | $295.11 | $296.87 (0.6%) | $299.34 | $293.76 | 232,849 | $15.26 B |
| 04/05/2024 | $291.91 | $290.38 (-0.52%) | $292.19 | $287.57 | 216,727 | $14.92 B |
| 04/04/2024 | $295.78 | $292.96 (-0.95%) | $303.88 | $291.90 | 390,660 | $15.05 B |
