Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $366.48 | $362.23 (-1.16%) | $367.25 | $361.17 | 380,025 | |
| 07/03/2024 | $358.00 | $365.42 (2.07%) | $365.42 | $356.49 | 1.21 M | $114.39 B |
| 07/02/2024 | $357.35 | $357.01 (-0.1%) | $363.28 | $354.93 | 1.58 M | $111.76 B |
| 07/01/2024 | $354.71 | $356.70 (0.56%) | $357.57 | $344.75 | 1.64 M | $111.66 B |
| 06/28/2024 | $348.00 | $350.48 (0.71%) | $355.22 | $348.00 | 2.88 M | $109.71 B |
| 06/27/2024 | $338.00 | $347.93 (2.94%) | $350.98 | $337.99 | 2.50 M | $108.91 B |
| 06/26/2024 | $334.53 | $334.70 (0.05%) | $337.29 | $332.02 | 1.74 M | $104.77 B |
| 06/25/2024 | $331.34 | $334.53 (0.96%) | $335.69 | $329.01 | 1.91 M | $104.72 B |
| 06/24/2024 | $334.65 | $329.21 (-1.63%) | $335.65 | $327.03 | 2.41 M | $103.05 B |
| 06/21/2024 | $338.48 | $337.36 (-0.33%) | $338.55 | $327.00 | 4.10 M | $105.60 B |
| 06/20/2024 | $343.98 | $340.19 (-1.1%) | $345.89 | $336.83 | 3.50 M | $106.49 B |
| 06/18/2024 | $340.00 | $340.34 (0.1%) | $344.13 | $337.72 | 2.89 M | $106.54 B |
| 06/17/2024 | $332.68 | $340.08 (2.22%) | $341.87 | $326.06 | 3.30 M | $106.46 B |
| 06/14/2024 | $331.00 | $328.50 (-0.76%) | $331.44 | $325.31 | 2.15 M | $102.83 B |
| 06/13/2024 | $320.00 | $331.67 (3.65%) | $331.75 | $319.18 | 3.90 M | $103.82 B |
| 06/12/2024 | $307.17 | $311.33 (1.35%) | $312.41 | $302.64 | 2.20 M | $97.46 B |
| 06/11/2024 | $298.33 | $304.77 (2.16%) | $305.14 | $295.21 | 1.99 M | $95.40 B |
| 06/10/2024 | $294.60 | $297.58 (1.01%) | $298.68 | $291.22 | 1.84 M | $93.15 B |
| 06/07/2024 | $296.80 | $296.79 (-0%) | $301.39 | $295.17 | 1.47 M | $92.90 B |
| 06/06/2024 | $295.00 | $296.57 (0.53%) | $298.07 | $293.52 | 1.60 M | $92.84 B |
| 06/05/2024 | $298.67 | $297.56 (-0.37%) | $301.90 | $295.96 | 1.73 M | $93.15 B |
| 06/04/2024 | $294.55 | $293.18 (-0.47%) | $299.00 | $291.16 | 1.72 M | $91.77 B |
| 06/03/2024 | $300.40 | $296.39 (-1.33%) | $301.24 | $290.31 | 2.23 M | $92.78 B |
| 05/31/2024 | $303.09 | $297.65 (-1.79%) | $304.11 | $291.98 | 3.49 M | $93.17 B |
| 05/30/2024 | $307.00 | $303.66 (-1.09%) | $308.99 | $300.46 | 1.62 M | $95.06 B |
| 05/29/2024 | $306.50 | $308.31 (0.59%) | $310.29 | $305.33 | 2.36 M | $96.51 B |
| 05/28/2024 | $312.00 | $307.49 (-1.45%) | $312.83 | $305.61 | 1.79 M | $96.25 B |
| 05/24/2024 | $304.43 | $306.55 (0.7%) | $308.75 | $301.40 | 2.14 M | $95.96 B |
| 05/23/2024 | $305.36 | $301.42 (-1.29%) | $306.07 | $289.41 | 6.65 M | $94.35 B |
| 05/22/2024 | $320.05 | $316.50 (-1.11%) | $321.24 | $316.40 | 1.67 M | $99.07 B |
| 05/21/2024 | $315.38 | $316.99 (0.51%) | $318.42 | $311.67 | 1.80 M | $99.23 B |
| 05/20/2024 | $320.48 | $319.39 (-0.34%) | $324.01 | $319.02 | 1.39 M | $99.98 B |
| 05/17/2024 | $324.17 | $319.89 (-1.32%) | $326.06 | $317.83 | 1.75 M | $100.14 B |
| 05/16/2024 | $327.00 | $320.09 (-2.11%) | $329.04 | $320.03 | 1.96 M | $100.20 B |
| 05/15/2024 | $315.00 | $326.03 (3.5%) | $326.28 | $314.69 | 2.60 M | $102.06 B |
| 05/14/2024 | $309.09 | $313.66 (1.48%) | $313.99 | $307.00 | 1.88 M | $98.19 B |
| 05/13/2024 | $312.07 | $309.87 (-0.7%) | $314.58 | $306.52 | 2.75 M | $97.00 B |
| 05/10/2024 | $299.53 | $314.03 (4.84%) | $316.22 | $299.00 | 5.52 M | $98.30 B |
| 05/09/2024 | $292.07 | $296.07 (1.37%) | $296.46 | $289.39 | 2.59 M | $92.68 B |
| 05/08/2024 | $283.15 | $291.67 (3.01%) | $297.00 | $276.33 | 7.65 M | $91.30 B |
| 05/07/2024 | $276.11 | $273.99 (-0.77%) | $277.87 | $271.87 | 4.06 M | $85.77 B |
| 05/06/2024 | $273.39 | $278.82 (1.99%) | $279.76 | $273.10 | 2.06 M | $87.28 B |
| 05/03/2024 | $271.90 | $274.40 (0.92%) | $278.35 | $271.70 | 2.88 M | $85.90 B |
| 05/02/2024 | $258.27 | $261.86 (1.39%) | $262.06 | $253.70 | 1.40 M | $81.97 B |
| 05/01/2024 | $254.54 | $255.21 (0.26%) | $261.37 | $252.26 | 2.26 M | $79.89 B |
| 04/30/2024 | $261.96 | $256.56 (-2.06%) | $265.65 | $256.36 | 2.04 M | $80.31 B |
| 04/29/2024 | $267.73 | $263.67 (-1.52%) | $271.42 | $261.02 | 1.45 M | $82.54 B |
| 04/26/2024 | $266.76 | $264.70 (-0.77%) | $270.25 | $264.30 | 2.52 M | $82.86 B |
| 04/25/2024 | $256.64 | $264.76 (3.16%) | $268.71 | $251.42 | 3.55 M | $82.88 B |
| 04/24/2024 | $256.79 | $254.77 (-0.79%) | $260.90 | $250.58 | 2.60 M | $79.75 B |
| 04/23/2024 | $246.37 | $251.18 (1.95%) | $251.71 | $244.09 | 2.30 M | $78.63 B |
| 04/22/2024 | $246.54 | $245.47 (-0.43%) | $248.44 | $240.32 | 3.41 M | $76.84 B |
| 04/19/2024 | $256.26 | $246.09 (-3.97%) | $256.77 | $245.59 | 2.96 M | $77.03 B |
| 04/18/2024 | $257.65 | $257.19 (-0.18%) | $260.06 | $252.53 | 1.95 M | $80.51 B |
| 04/17/2024 | $262.87 | $259.27 (-1.37%) | $264.64 | $257.02 | 2.53 M | $81.16 B |
| 04/16/2024 | $264.00 | $262.76 (-0.47%) | $267.20 | $262.00 | 2.23 M | $82.25 B |
| 04/15/2024 | $275.30 | $263.20 (-4.4%) | $276.87 | $261.90 | 4.07 M | $82.39 B |
| 04/12/2024 | $280.27 | $271.22 (-3.23%) | $282.70 | $268.33 | 5.75 M | $84.90 B |
| 04/11/2024 | $290.63 | $296.58 (2.05%) | $297.67 | $289.33 | 1.51 M | $92.84 B |
| 04/10/2024 | $290.00 | $288.22 (-0.61%) | $294.58 | $287.29 | 1.91 M | $90.22 B |
| 04/09/2024 | $299.99 | $294.75 (-1.75%) | $299.99 | $286.53 | 1.31 M | $92.27 B |
| 04/08/2024 | $297.01 | $297.38 (0.12%) | $299.18 | $293.32 | 1.34 M | $93.09 B |
| 04/05/2024 | $291.02 | $297.60 (2.26%) | $298.25 | $290.00 | 1.45 M | $93.16 B |
