Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $328.26 | $330.61 (0.72%) | $331.41 | $328.26 | 1.35 M | $163.29 B |
| 07/02/2024 | $328.00 | $327.76 (-0.07%) | $330.09 | $325.58 | 2.12 M | $161.88 B |
| 07/01/2024 | $335.11 | $329.08 (-1.8%) | $335.29 | $325.37 | 2.95 M | $162.53 B |
| 06/28/2024 | $328.51 | $333.10 (1.4%) | $334.19 | $328.32 | 8.89 M | $164.52 B |
| 06/27/2024 | $326.03 | $327.46 (0.44%) | $329.23 | $324.67 | 2.00 M | $161.73 B |
| 06/26/2024 | $326.25 | $326.73 (0.15%) | $327.71 | $323.78 | 2.20 M | $161.37 B |
| 06/25/2024 | $328.01 | $327.40 (-0.19%) | $329.47 | $324.37 | 3.00 M | $161.70 B |
| 06/24/2024 | $329.36 | $330.00 (0.19%) | $333.67 | $326.07 | 2.45 M | $162.99 B |
| 06/21/2024 | $330.53 | $327.84 (-0.81%) | $330.55 | $326.18 | 8.27 M | $161.92 B |
| 06/20/2024 | $325.06 | $329.13 (1.25%) | $331.10 | $324.58 | 4.46 M | $162.56 B |
| 06/18/2024 | $323.05 | $325.14 (0.65%) | $325.60 | $321.00 | 3.28 M | $160.59 B |
| 06/17/2024 | $321.47 | $322.40 (0.29%) | $323.84 | $318.88 | 3.20 M | $159.23 B |
| 06/14/2024 | $321.39 | $321.47 (0.02%) | $322.68 | $315.85 | 4.20 M | $158.77 B |
| 06/13/2024 | $327.50 | $326.36 (-0.35%) | $327.89 | $321.45 | 3.18 M | $161.19 B |
| 06/12/2024 | $333.15 | $328.73 (-1.33%) | $335.17 | $326.00 | 4.82 M | $162.36 B |
| 06/11/2024 | $327.76 | $327.31 (-0.14%) | $328.64 | $323.73 | 3.25 M | $161.66 B |
| 06/10/2024 | $328.71 | $329.61 (0.27%) | $331.91 | $328.44 | 2.64 M | $162.79 B |
| 06/07/2024 | $326.20 | $328.94 (0.84%) | $332.88 | $323.72 | 2.50 M | $162.46 B |
| 06/06/2024 | $330.22 | $328.29 (-0.58%) | $331.03 | $327.09 | 2.45 M | $162.14 B |
| 06/05/2024 | $329.48 | $329.45 (-0.01%) | $331.27 | $326.70 | 2.62 M | $162.72 B |
| 06/04/2024 | $328.71 | $327.57 (-0.35%) | $330.33 | $324.50 | 3.71 M | $161.79 B |
| 06/03/2024 | $340.87 | $331.36 (-2.79%) | $341.40 | $325.75 | 3.88 M | $163.66 B |
| 05/31/2024 | $339.34 | $338.52 (-0.24%) | $340.89 | $335.06 | 8.32 M | $167.20 B |
| 05/30/2024 | $338.47 | $339.25 (0.23%) | $344.55 | $338.47 | 2.75 M | $167.56 B |
| 05/29/2024 | $345.00 | $338.11 (-2%) | $345.31 | $337.72 | 3.04 M | $166.99 B |
| 05/28/2024 | $348.00 | $346.47 (-0.44%) | $349.23 | $344.40 | 2.26 M | $171.12 B |
| 05/24/2024 | $352.64 | $348.90 (-1.06%) | $353.91 | $346.68 | 2.64 M | $172.32 B |
| 05/23/2024 | $360.40 | $350.70 (-2.69%) | $361.34 | $348.79 | 2.75 M | $173.21 B |
| 05/22/2024 | $358.50 | $355.94 (-0.71%) | $359.20 | $352.56 | 2.10 M | $175.80 B |
| 05/21/2024 | $362.26 | $359.07 (-0.88%) | $363.24 | $357.50 | 1.84 M | $177.34 B |
| 05/20/2024 | $356.40 | $362.75 (1.78%) | $364.43 | $354.77 | 2.25 M | $179.16 B |
| 05/17/2024 | $352.97 | $356.27 (0.93%) | $356.41 | $351.56 | 2.10 M | $175.96 B |
| 05/16/2024 | $356.75 | $350.72 (-1.69%) | $358.77 | $349.61 | 2.82 M | $173.22 B |
| 05/15/2024 | $361.47 | $360.04 (-0.4%) | $363.31 | $358.12 | 1.91 M | $177.82 B |
| 05/14/2024 | $357.72 | $358.18 (0.13%) | $360.61 | $357.03 | 1.56 M | $176.91 B |
| 05/13/2024 | $354.80 | $356.68 (0.53%) | $358.55 | $354.37 | 2.05 M | $176.16 B |
| 05/10/2024 | $355.00 | $354.79 (-0.06%) | $357.51 | $353.52 | 2.21 M | $175.23 B |
| 05/09/2024 | $345.92 | $351.78 (1.69%) | $352.88 | $345.43 | 3.21 M | $173.74 B |
| 05/08/2024 | $340.00 | $344.50 (1.32%) | $346.27 | $338.74 | 2.26 M | $170.15 B |
| 05/07/2024 | $344.47 | $345.00 (0.15%) | $348.54 | $343.40 | 1.97 M | $170.40 B |
| 05/06/2024 | $340.87 | $342.10 (0.36%) | $342.55 | $339.70 | 1.65 M | $168.96 B |
| 05/03/2024 | $338.09 | $336.75 (-0.4%) | $341.61 | $334.98 | 1.98 M | $166.32 B |
| 05/02/2024 | $333.52 | $335.44 (0.58%) | $336.16 | $329.25 | 2.49 M | $165.67 B |
| 05/01/2024 | $333.38 | $331.07 (-0.69%) | $338.50 | $330.74 | 3.52 M | $163.52 B |
| 04/30/2024 | $347.02 | $334.57 (-3.59%) | $347.77 | $333.12 | 4.20 M | $165.24 B |
| 04/29/2024 | $343.98 | $349.80 (1.69%) | $350.95 | $343.98 | 2.21 M | $172.77 B |
| 04/26/2024 | $338.44 | $343.38 (1.46%) | $345.50 | $338.33 | 3.32 M | $169.60 B |
| 04/25/2024 | $330.44 | $338.00 (2.29%) | $341.94 | $330.32 | 6.46 M | $166.94 B |
| 04/24/2024 | $363.95 | $363.52 (-0.12%) | $368.17 | $358.90 | 3.03 M | $179.54 B |
| 04/23/2024 | $360.00 | $363.25 (0.9%) | $365.52 | $359.04 | 1.81 M | $179.41 B |
| 04/22/2024 | $356.10 | $357.61 (0.42%) | $362.00 | $353.24 | 2.09 M | $176.62 B |
| 04/19/2024 | $358.29 | $354.66 (-1.01%) | $360.95 | $352.14 | 2.93 M | $175.17 B |
| 04/18/2024 | $361.15 | $357.93 (-0.89%) | $363.48 | $356.17 | 2.38 M | $176.78 B |
| 04/17/2024 | $362.65 | $358.32 (-1.19%) | $362.91 | $352.88 | 2.31 M | $176.97 B |
| 04/16/2024 | $363.02 | $359.88 (-0.86%) | $363.46 | $357.18 | 2.51 M | $177.74 B |
| 04/15/2024 | $372.97 | $363.91 (-2.43%) | $374.46 | $362.11 | 2.17 M | $179.74 B |
| 04/12/2024 | $368.64 | $365.63 (-0.82%) | $372.84 | $362.68 | 2.07 M | $180.58 B |
| 04/11/2024 | $372.63 | $371.98 (-0.17%) | $373.37 | $366.90 | 2.54 M | $183.72 B |
| 04/10/2024 | $366.20 | $372.07 (1.6%) | $372.62 | $364.39 | 2.15 M | $183.77 B |
| 04/09/2024 | $375.03 | $371.90 (-0.83%) | $377.16 | $365.51 | 2.04 M | $183.68 B |
| 04/08/2024 | $379.11 | $373.47 (-1.49%) | $382.01 | $372.89 | 2.69 M | $184.46 B |
| 04/05/2024 | $372.50 | $379.30 (1.83%) | $381.00 | $371.79 | 2.07 M | $187.34 B |
| 04/04/2024 | $377.37 | $369.79 (-2.01%) | $381.03 | $368.88 | 2.49 M | $182.64 B |
