Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $268.87 | $270.07 (0.45%) | $271.07 | $267.00 | 150,135 | $7.70 B |
| 07/02/2024 | $263.50 | $267.55 (1.54%) | $270.34 | $262.12 | 307,628 | $7.63 B |
| 07/01/2024 | $273.68 | $263.97 (-3.55%) | $276.23 | $263.39 | 300,985 | $7.53 B |
| 06/28/2024 | $273.11 | $273.11 (0%) | $275.52 | $269.21 | 428,327 | $7.79 B |
| 06/27/2024 | $277.90 | $271.99 (-2.13%) | $278.19 | $271.53 | 188,045 | $7.76 B |
| 06/26/2024 | $279.99 | $278.03 (-0.7%) | $281.30 | $276.92 | 217,160 | $7.93 B |
| 06/25/2024 | $282.31 | $280.25 (-0.73%) | $284.39 | $279.75 | 306,566 | $7.99 B |
| 06/24/2024 | $289.15 | $283.88 (-1.82%) | $289.57 | $281.05 | 310,832 | $8.10 B |
| 06/21/2024 | $287.89 | $287.98 (0.03%) | $290.00 | $282.98 | 1.32 M | $8.21 B |
| 06/20/2024 | $284.00 | $285.62 (0.57%) | $287.35 | $280.00 | 359,422 | $8.15 B |
| 06/18/2024 | $295.95 | $288.99 (-2.35%) | $296.70 | $287.60 | 398,628 | $8.24 B |
| 06/17/2024 | $286.89 | $295.77 (3.1%) | $299.10 | $286.47 | 383,292 | $8.43 B |
| 06/14/2024 | $281.40 | $282.26 (0.31%) | $283.41 | $280.55 | 203,946 | $8.05 B |
| 06/13/2024 | $281.28 | $281.80 (0.18%) | $283.94 | $280.49 | 297,453 | $8.04 B |
| 06/12/2024 | $284.90 | $283.29 (-0.57%) | $287.10 | $280.47 | 162,252 | $8.08 B |
| 06/11/2024 | $282.78 | $281.17 (-0.57%) | $283.60 | $281.12 | 191,948 | $8.02 B |
| 06/10/2024 | $284.71 | $284.45 (-0.09%) | $288.94 | $283.44 | 223,193 | $8.11 B |
| 06/07/2024 | $287.71 | $287.02 (-0.24%) | $288.82 | $284.74 | 210,323 | $8.19 B |
| 06/06/2024 | $288.94 | $289.00 (0.02%) | $294.74 | $286.56 | 232,389 | $8.24 B |
| 06/05/2024 | $289.13 | $289.10 (-0.01%) | $289.86 | $284.25 | 154,158 | $8.24 B |
| 06/04/2024 | $288.74 | $288.42 (-0.11%) | $289.27 | $284.55 | 178,678 | $8.23 B |
| 06/03/2024 | $286.96 | $288.96 (0.7%) | $292.68 | $284.54 | 233,221 | $8.24 B |
| 05/31/2024 | $283.07 | $286.86 (1.34%) | $287.74 | $282.91 | 323,901 | $8.18 B |
| 05/30/2024 | $282.63 | $282.01 (-0.22%) | $285.43 | $281.17 | 240,940 | $8.04 B |
| 05/29/2024 | $283.19 | $285.00 (0.64%) | $285.95 | $280.99 | 193,588 | $8.13 B |
| 05/28/2024 | $287.00 | $286.09 (-0.32%) | $289.56 | $284.61 | 283,707 | $8.16 B |
| 05/24/2024 | $292.05 | $287.21 (-1.66%) | $292.18 | $286.16 | 141,582 | $8.19 B |
| 05/23/2024 | $292.57 | $290.25 (-0.79%) | $293.23 | $287.97 | 241,991 | $8.28 B |
| 05/22/2024 | $288.92 | $291.84 (1.01%) | $295.59 | $288.92 | 166,240 | $8.32 B |
| 05/21/2024 | $291.21 | $289.45 (-0.6%) | $292.86 | $288.71 | 175,907 | $8.25 B |
| 05/20/2024 | $293.00 | $291.88 (-0.38%) | $294.99 | $290.00 | 195,188 | $8.32 B |
| 05/17/2024 | $296.00 | $293.85 (-0.73%) | $296.00 | $290.86 | 189,761 | $8.38 B |
| 05/16/2024 | $299.79 | $295.73 (-1.35%) | $302.71 | $295.17 | 224,249 | $8.43 B |
| 05/15/2024 | $298.04 | $300.97 (0.98%) | $302.69 | $295.00 | 234,834 | $8.58 B |
| 05/14/2024 | $288.17 | $294.01 (2.03%) | $294.85 | $288.00 | 197,240 | $8.38 B |
| 05/13/2024 | $281.29 | $285.44 (1.48%) | $286.95 | $279.30 | 186,563 | $8.14 B |
| 05/10/2024 | $279.06 | $282.00 (1.05%) | $286.01 | $277.79 | 239,380 | $8.04 B |
| 05/09/2024 | $268.83 | $277.31 (3.15%) | $277.44 | $266.52 | 200,723 | $7.98 B |
| 05/08/2024 | $272.52 | $268.26 (-1.56%) | $279.15 | $267.69 | 270,417 | $7.72 B |
| 05/07/2024 | $281.47 | $279.91 (-0.55%) | $283.01 | $278.88 | 201,719 | $8.06 B |
| 05/06/2024 | $280.07 | $281.97 (0.68%) | $284.88 | $280.00 | 207,587 | $8.12 B |
| 05/03/2024 | $280.75 | $279.83 (-0.33%) | $283.50 | $279.57 | 196,160 | $8.06 B |
| 05/02/2024 | $275.99 | $279.31 (1.2%) | $279.33 | $272.48 | 236,927 | $8.04 B |
| 05/01/2024 | $270.00 | $274.06 (1.5%) | $279.70 | $268.33 | 383,476 | $7.89 B |
| 04/30/2024 | $274.20 | $269.75 (-1.62%) | $274.75 | $269.05 | 307,258 | $7.77 B |
| 04/29/2024 | $277.44 | $277.11 (-0.12%) | $281.44 | $275.51 | 154,843 | $7.98 B |
| 04/26/2024 | $275.27 | $275.94 (0.24%) | $279.77 | $274.91 | 179,207 | $7.94 B |
| 04/25/2024 | $277.88 | $275.60 (-0.82%) | $278.07 | $272.35 | 164,776 | $7.94 B |
| 04/24/2024 | $283.79 | $278.21 (-1.97%) | $285.27 | $277.36 | 209,104 | $8.01 B |
| 04/23/2024 | $286.04 | $285.28 (-0.27%) | $294.33 | $284.05 | 250,549 | $8.21 B |
| 04/22/2024 | $281.73 | $280.13 (-0.57%) | $283.42 | $277.71 | 217,079 | $8.07 B |
| 04/19/2024 | $283.12 | $279.73 (-1.2%) | $285.27 | $276.24 | 294,125 | $8.05 B |
| 04/18/2024 | $275.83 | $281.02 (1.88%) | $286.65 | $268.92 | 373,365 | $8.09 B |
| 04/17/2024 | $297.04 | $290.86 (-2.08%) | $299.22 | $290.40 | 214,091 | $8.37 B |
| 04/16/2024 | $300.00 | $292.75 (-2.42%) | $300.00 | $292.52 | 199,571 | $8.43 B |
| 04/15/2024 | $304.78 | $300.41 (-1.43%) | $305.77 | $297.72 | 173,137 | $8.65 B |
| 04/12/2024 | $309.06 | $300.45 (-2.79%) | $309.80 | $300.00 | 251,160 | $8.65 B |
| 04/11/2024 | $330.41 | $311.87 (-5.61%) | $330.49 | $311.66 | 271,148 | $8.98 B |
| 04/10/2024 | $330.29 | $331.09 (0.24%) | $332.01 | $326.60 | 105,624 | $9.53 B |
| 04/09/2024 | $330.26 | $339.48 (2.79%) | $339.90 | $329.36 | 101,522 | $9.77 B |
| 04/08/2024 | $324.60 | $326.32 (0.53%) | $329.31 | $324.52 | 201,320 | $9.40 B |
| 04/05/2024 | $322.38 | $324.59 (0.69%) | $328.37 | $322.38 | 159,031 | $9.35 B |
