Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $300.93 | $303.83 (0.96%) | $304.00 | $300.93 | 2.18 M | $190.91 B |
| 07/01/2024 | $303.73 | $302.55 (-0.39%) | $304.36 | $299.60 | 2.41 M | $190.11 B |
| 06/28/2024 | $303.54 | $303.41 (-0.04%) | $305.55 | $301.65 | 14.91 M | $190.65 B |
| 06/27/2024 | $305.00 | $303.19 (-0.59%) | $305.46 | $301.46 | 3.16 M | $190.51 B |
| 06/26/2024 | $299.92 | $304.62 (1.57%) | $305.74 | $299.43 | 3.16 M | $191.41 B |
| 06/25/2024 | $307.98 | $307.17 (-0.26%) | $310.00 | $305.43 | 4.50 M | $193.01 B |
| 06/24/2024 | $305.36 | $307.21 (0.61%) | $312.37 | $304.68 | 4.40 M | $193.04 B |
| 06/21/2024 | $307.03 | $308.98 (0.64%) | $310.35 | $302.58 | 8.48 M | $194.15 B |
| 06/20/2024 | $314.63 | $306.16 (-2.69%) | $317.73 | $298.00 | 11.37 M | $192.38 B |
| 06/18/2024 | $285.31 | $285.35 (0.01%) | $289.91 | $284.39 | 5.31 M | $179.30 B |
| 06/17/2024 | $286.23 | $285.53 (-0.24%) | $288.60 | $283.95 | 3.56 M | $179.41 B |
| 06/14/2024 | $281.41 | $286.71 (1.88%) | $286.95 | $280.71 | 2.97 M | $180.35 B |
| 06/13/2024 | $287.67 | $282.32 (-1.86%) | $289.55 | $282.09 | 3.12 M | $177.58 B |
| 06/12/2024 | $291.63 | $285.73 (-2.02%) | $294.15 | $285.44 | 3.75 M | $179.73 B |
| 06/11/2024 | $290.12 | $294.22 (1.41%) | $294.31 | $288.79 | 2.46 M | $185.07 B |
| 06/10/2024 | $287.38 | $290.43 (1.06%) | $290.52 | $287.00 | 2.51 M | $182.69 B |
| 06/07/2024 | $291.44 | $288.40 (-1.04%) | $291.81 | $288.15 | 2.63 M | $181.41 B |
| 06/06/2024 | $291.20 | $291.74 (0.19%) | $293.87 | $290.60 | 2.36 M | $183.51 B |
| 06/05/2024 | $288.26 | $291.02 (0.96%) | $292.31 | $288.06 | 3.00 M | $183.06 B |
| 06/04/2024 | $281.76 | $288.06 (2.24%) | $288.88 | $280.34 | 3.50 M | $181.19 B |
| 06/03/2024 | $286.35 | $281.76 (-1.6%) | $287.52 | $280.71 | 3.60 M | $177.23 B |
| 05/31/2024 | $284.80 | $282.29 (-0.88%) | $285.39 | $278.69 | 6.88 M | $177.57 B |
| 05/30/2024 | $289.97 | $284.80 (-1.78%) | $290.50 | $284.29 | 5.01 M | $179.14 B |
| 05/29/2024 | $294.15 | $293.77 (-0.13%) | $296.10 | $291.01 | 4.48 M | $184.79 B |
| 05/28/2024 | $299.37 | $297.73 (-0.55%) | $300.32 | $295.82 | 3.53 M | $187.28 B |
| 05/24/2024 | $306.89 | $300.99 (-1.92%) | $307.46 | $300.33 | 2.05 M | $189.33 B |
| 05/23/2024 | $310.14 | $305.93 (-1.36%) | $310.99 | $304.56 | 2.53 M | $192.44 B |
| 05/22/2024 | $303.96 | $307.11 (1.04%) | $308.19 | $303.69 | 2.43 M | $193.18 B |
| 05/21/2024 | $306.79 | $303.64 (-1.03%) | $307.15 | $302.96 | 1.87 M | $190.99 B |
| 05/20/2024 | $303.51 | $305.70 (0.72%) | $307.07 | $301.61 | 2.42 M | $192.29 B |
| 05/17/2024 | $309.74 | $303.59 (-1.99%) | $310.00 | $300.01 | 4.23 M | $190.96 B |
| 05/16/2024 | $309.66 | $308.00 (-0.54%) | $310.59 | $306.75 | 2.58 M | $193.74 B |
| 05/15/2024 | $305.00 | $308.52 (1.15%) | $308.52 | $301.44 | 4.23 M | $194.06 B |
| 05/14/2024 | $308.90 | $306.95 (-0.63%) | $312.29 | $306.22 | 1.81 M | $193.08 B |
| 05/13/2024 | $308.15 | $307.41 (-0.24%) | $308.80 | $306.88 | 1.70 M | $193.37 B |
| 05/10/2024 | $308.00 | $306.33 (-0.54%) | $309.26 | $306.06 | 1.79 M | $192.69 B |
| 05/09/2024 | $307.00 | $306.61 (-0.13%) | $308.21 | $302.92 | 3.24 M | $192.86 B |
| 05/08/2024 | $310.12 | $311.99 (0.6%) | $313.40 | $310.12 | 2.30 M | $196.25 B |
| 05/07/2024 | $307.90 | $310.66 (0.9%) | $312.15 | $307.60 | 2.48 M | $195.41 B |
| 05/06/2024 | $305.17 | $306.06 (0.29%) | $306.79 | $303.27 | 2.36 M | $192.52 B |
| 05/03/2024 | $302.52 | $303.71 (0.39%) | $304.96 | $301.67 | 2.77 M | $191.04 B |
| 05/02/2024 | $300.76 | $300.34 (-0.14%) | $303.33 | $298.27 | 2.68 M | $188.92 B |
| 05/01/2024 | $300.13 | $298.66 (-0.49%) | $303.49 | $298.10 | 2.62 M | $187.86 B |
| 04/30/2024 | $302.00 | $300.91 (-0.36%) | $303.01 | $299.68 | 5.22 M | $189.28 B |
| 04/29/2024 | $307.06 | $303.16 (-1.27%) | $308.62 | $302.50 | 4.72 M | $190.69 B |
| 04/26/2024 | $309.41 | $308.01 (-0.45%) | $309.49 | $307.27 | 3.37 M | $193.74 B |
| 04/25/2024 | $309.19 | $309.00 (-0.06%) | $310.24 | $305.35 | 3.64 M | $194.37 B |
| 04/24/2024 | $315.84 | $313.54 (-0.73%) | $315.84 | $310.69 | 4.13 M | $197.22 B |
| 04/23/2024 | $318.48 | $316.83 (-0.52%) | $319.81 | $316.49 | 2.00 M | $199.29 B |
| 04/22/2024 | $318.54 | $317.42 (-0.35%) | $319.06 | $315.50 | 2.43 M | $199.66 B |
| 04/19/2024 | $317.86 | $316.88 (-0.31%) | $318.55 | $314.60 | 3.38 M | $199.32 B |
| 04/18/2024 | $312.63 | $316.00 (1.08%) | $317.77 | $312.01 | 3.03 M | $198.77 B |
| 04/17/2024 | $316.87 | $314.54 (-0.74%) | $317.02 | $312.61 | 2.76 M | $197.85 B |
| 04/16/2024 | $315.14 | $313.94 (-0.38%) | $315.64 | $311.84 | 2.90 M | $197.47 B |
| 04/15/2024 | $316.05 | $313.27 (-0.88%) | $321.60 | $312.18 | 3.00 M | $197.05 B |
| 04/12/2024 | $320.97 | $315.40 (-1.74%) | $322.50 | $313.19 | 4.21 M | $198.39 B |
| 04/11/2024 | $326.05 | $325.19 (-0.26%) | $327.00 | $323.26 | 2.20 M | $204.55 B |
| 04/10/2024 | $328.35 | $324.40 (-1.2%) | $329.52 | $323.64 | 2.16 M | $204.05 B |
| 04/09/2024 | $333.65 | $334.45 (0.24%) | $334.87 | $329.82 | 2.42 M | $210.37 B |
| 04/08/2024 | $334.03 | $331.80 (-0.67%) | $335.00 | $331.68 | 2.43 M | $208.71 B |
| 04/05/2024 | $331.53 | $333.00 (0.44%) | $333.82 | $330.33 | 3.69 M | $209.46 B |
| 04/04/2024 | $334.12 | $330.47 (-1.09%) | $337.99 | $330.17 | 2.27 M | $207.87 B |
| 04/03/2024 | $336.24 | $332.28 (-1.18%) | $337.19 | $331.89 | 1.98 M | $209.01 B |
