Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $348.30 | $349.61 (0.38%) | $349.80 | $343.48 | 36,846 | $1.96 B |
| 07/02/2024 | $347.68 | $348.30 (0.18%) | $349.00 | $342.76 | 83,456 | $1.96 B |
| 07/01/2024 | $355.99 | $347.62 (-2.35%) | $356.39 | $341.00 | 97,584 | $1.95 B |
| 06/28/2024 | $348.75 | $354.00 (1.51%) | $359.23 | $348.75 | 915,364 | $1.99 B |
| 06/27/2024 | $355.27 | $348.65 (-1.86%) | $358.73 | $347.23 | 112,113 | $1.96 B |
| 06/26/2024 | $339.36 | $355.02 (4.61%) | $356.62 | $338.41 | 108,691 | $1.99 B |
| 06/25/2024 | $359.04 | $340.31 (-5.22%) | $359.04 | $339.96 | 86,160 | $1.91 B |
| 06/24/2024 | $366.78 | $359.64 (-1.95%) | $368.76 | $351.54 | 81,179 | $2.02 B |
| 06/21/2024 | $358.74 | $368.39 (2.69%) | $369.37 | $353.29 | 178,173 | $2.07 B |
| 06/20/2024 | $354.36 | $356.47 (0.6%) | $360.04 | $353.84 | 55,016 | $2.00 B |
| 06/18/2024 | $363.47 | $356.39 (-1.95%) | $368.21 | $355.90 | 90,550 | $2.00 B |
| 06/17/2024 | $356.93 | $362.43 (1.54%) | $364.46 | $353.27 | 69,246 | $2.04 B |
| 06/14/2024 | $356.71 | $359.77 (0.86%) | $359.81 | $352.14 | 60,355 | $2.02 B |
| 06/13/2024 | $359.12 | $358.22 (-0.25%) | $359.85 | $354.12 | 48,171 | $2.01 B |
| 06/12/2024 | $375.22 | $359.85 (-4.1%) | $379.84 | $357.80 | 68,078 | $2.02 B |
| 06/11/2024 | $359.74 | $368.28 (2.37%) | $373.11 | $359.74 | 84,581 | $2.07 B |
| 06/10/2024 | $370.03 | $364.21 (-1.57%) | $370.03 | $364.00 | 73,193 | $2.05 B |
| 06/07/2024 | $382.34 | $374.72 (-1.99%) | $390.76 | $374.72 | 53,598 | $2.11 B |
| 06/06/2024 | $380.05 | $386.70 (1.75%) | $391.41 | $380.05 | 70,867 | $2.17 B |
| 06/05/2024 | $392.27 | $383.73 (-2.18%) | $392.27 | $383.71 | 73,739 | $2.16 B |
| 06/04/2024 | $389.34 | $387.68 (-0.43%) | $393.70 | $385.76 | 70,432 | $2.18 B |
| 06/03/2024 | $378.92 | $388.88 (2.63%) | $395.93 | $378.92 | 128,156 | $2.19 B |
| 05/31/2024 | $375.78 | $385.91 (2.7%) | $387.96 | $371.68 | 81,473 | $2.17 B |
| 05/30/2024 | $369.89 | $375.58 (1.54%) | $378.14 | $363.49 | 88,474 | $2.11 B |
| 05/29/2024 | $363.93 | $366.37 (0.67%) | $366.83 | $355.21 | 108,424 | $2.06 B |
| 05/28/2024 | $354.78 | $368.62 (3.9%) | $369.36 | $354.78 | 147,382 | $2.07 B |
| 05/24/2024 | $335.82 | $353.13 (5.15%) | $353.73 | $332.94 | 147,712 | $1.98 B |
| 05/23/2024 | $356.55 | $338.00 (-5.2%) | $356.79 | $337.84 | 203,871 | $1.90 B |
| 05/22/2024 | $361.59 | $351.98 (-2.66%) | $363.89 | $351.97 | 116,747 | $1.98 B |
| 05/21/2024 | $374.46 | $363.69 (-2.88%) | $378.43 | $363.11 | 121,735 | $2.04 B |
| 05/20/2024 | $387.45 | $378.00 (-2.44%) | $387.45 | $376.95 | 101,349 | $2.12 B |
| 05/17/2024 | $395.22 | $387.44 (-1.97%) | $395.22 | $385.42 | 103,330 | $2.18 B |
| 05/16/2024 | $388.74 | $395.36 (1.7%) | $395.98 | $386.52 | 79,076 | $2.22 B |
| 05/15/2024 | $409.16 | $388.31 (-5.1%) | $410.31 | $385.01 | 107,742 | $2.18 B |
| 05/14/2024 | $406.04 | $404.42 (-0.4%) | $412.25 | $400.56 | 105,350 | $2.27 B |
| 05/13/2024 | $398.59 | $398.92 (0.08%) | $409.98 | $396.42 | 94,792 | $2.24 B |
| 05/10/2024 | $393.15 | $393.75 (0.15%) | $397.01 | $381.58 | 105,706 | $2.21 B |
| 05/09/2024 | $395.90 | $392.33 (-0.9%) | $399.46 | $387.56 | 109,763 | $2.20 B |
| 05/08/2024 | $391.16 | $395.42 (1.09%) | $401.77 | $390.58 | 84,472 | $2.22 B |
| 05/07/2024 | $404.04 | $393.00 (-2.73%) | $404.48 | $392.96 | 100,234 | $2.21 B |
| 05/06/2024 | $383.21 | $402.43 (5.02%) | $402.45 | $376.02 | 157,757 | $2.26 B |
| 05/03/2024 | $369.13 | $378.45 (2.52%) | $408.42 | $369.13 | 162,639 | $2.13 B |
| 05/02/2024 | $402.74 | $395.98 (-1.68%) | $406.18 | $392.34 | 90,570 | $2.22 B |
| 05/01/2024 | $396.01 | $396.71 (0.18%) | $399.50 | $388.18 | 77,317 | $2.23 B |
| 04/30/2024 | $395.57 | $393.85 (-0.43%) | $395.57 | $387.07 | 90,029 | $2.21 B |
| 04/29/2024 | $391.28 | $398.37 (1.81%) | $400.67 | $391.28 | 80,059 | $2.24 B |
| 04/26/2024 | $383.86 | $389.24 (1.4%) | $394.79 | $380.02 | 76,294 | $2.19 B |
| 04/25/2024 | $396.66 | $387.39 (-2.34%) | $400.93 | $383.16 | 143,245 | $2.18 B |
| 04/24/2024 | $403.92 | $402.98 (-0.23%) | $406.68 | $400.17 | 88,875 | $2.26 B |
| 04/23/2024 | $406.02 | $407.42 (0.34%) | $411.30 | $404.72 | 124,277 | $2.29 B |
| 04/22/2024 | $396.81 | $406.91 (2.55%) | $415.08 | $393.32 | 123,190 | $2.29 B |
| 04/19/2024 | $397.58 | $395.61 (-0.5%) | $408.15 | $394.53 | 1.10 M | $2.22 B |
| 04/18/2024 | $406.97 | $398.30 (-2.13%) | $413.18 | $397.09 | 333,872 | $2.24 B |
| 04/17/2024 | $389.02 | $393.60 (1.18%) | $397.90 | $388.81 | 75,139 | $2.21 B |
| 04/16/2024 | $389.94 | $387.00 (-0.75%) | $389.94 | $380.90 | 88,325 | $2.17 B |
| 04/15/2024 | $387.22 | $392.43 (1.35%) | $397.52 | $382.00 | 128,131 | $2.20 B |
| 04/12/2024 | $383.01 | $386.76 (0.98%) | $392.38 | $376.87 | 122,709 | $2.17 B |
| 04/11/2024 | $380.47 | $386.00 (1.45%) | $386.42 | $373.37 | 110,726 | $2.17 B |
| 04/10/2024 | $393.18 | $379.01 (-3.6%) | $393.18 | $376.20 | 213,080 | $2.13 B |
| 04/09/2024 | $399.47 | $399.16 (-0.08%) | $401.80 | $392.01 | 102,751 | $2.24 B |
| 04/08/2024 | $393.56 | $400.91 (1.87%) | $404.28 | $393.26 | 111,518 | $2.25 B |
| 04/05/2024 | $405.52 | $392.01 (-3.33%) | $410.54 | $388.69 | 223,211 | $2.20 B |
| 04/04/2024 | $415.14 | $410.63 (-1.09%) | $429.29 | $410.61 | 70,973 | $2.31 B |
