Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $363.16 | $358.80 (-1.2%) | $363.16 | $358.58 | 117,261 | |
| 07/03/2024 | $365.44 | $362.79 (-0.73%) | $367.62 | $361.11 | 668,448 | $100.42 B |
| 07/02/2024 | $359.53 | $364.95 (1.51%) | $365.46 | $359.25 | 1.29 M | $101.02 B |
| 07/01/2024 | $375.07 | $360.99 (-3.75%) | $375.31 | $360.56 | 1.46 M | $99.92 B |
| 06/28/2024 | $378.19 | $373.63 (-1.21%) | $381.39 | $369.50 | 6.69 M | $103.42 B |
| 06/27/2024 | $375.00 | $376.79 (0.48%) | $378.14 | $374.69 | 1.71 M | $104.30 B |
| 06/26/2024 | $370.74 | $376.25 (1.49%) | $376.37 | $367.36 | 2.44 M | $104.15 B |
| 06/25/2024 | $375.52 | $369.47 (-1.61%) | $375.96 | $367.14 | 1.65 M | $102.27 B |
| 06/24/2024 | $376.76 | $378.17 (0.37%) | $382.93 | $376.01 | 1.32 M | $104.68 B |
| 06/21/2024 | $377.96 | $375.04 (-0.77%) | $380.00 | $374.01 | 2.45 M | $103.81 B |
| 06/20/2024 | $381.75 | $381.53 (-0.06%) | $384.50 | $380.01 | 1.35 M | $105.61 B |
| 06/18/2024 | $380.21 | $382.76 (0.67%) | $383.25 | $379.41 | 1.21 M | $105.95 B |
| 06/17/2024 | $375.95 | $379.22 (0.87%) | $381.27 | $374.67 | 1.23 M | $104.97 B |
| 06/14/2024 | $375.01 | $378.00 (0.8%) | $379.06 | $372.95 | 1.49 M | $104.63 B |
| 06/13/2024 | $368.18 | $377.95 (2.65%) | $378.27 | $368.18 | 1.58 M | $104.62 B |
| 06/12/2024 | $369.19 | $370.09 (0.24%) | $372.94 | $367.58 | 1.06 M | $102.44 B |
| 06/11/2024 | $366.68 | $365.13 (-0.42%) | $367.44 | $363.78 | 948,533 | $101.07 B |
| 06/10/2024 | $367.82 | $368.30 (0.13%) | $372.68 | $367.05 | 1.03 M | $101.95 B |
| 06/07/2024 | $369.00 | $368.58 (-0.11%) | $373.01 | $366.66 | 1.08 M | $102.02 B |
| 06/06/2024 | $371.50 | $371.27 (-0.06%) | $373.89 | $369.35 | 1.31 M | $102.77 B |
| 06/05/2024 | $369.95 | $370.99 (0.28%) | $371.54 | $365.47 | 1.39 M | $102.69 B |
| 06/04/2024 | $367.90 | $369.37 (0.4%) | $369.59 | $364.05 | 1.33 M | $102.24 B |
| 06/03/2024 | $375.36 | $368.12 (-1.93%) | $375.49 | $364.55 | 1.28 M | $101.90 B |
| 05/31/2024 | $369.60 | $374.76 (1.4%) | $375.08 | $366.32 | 2.33 M | $103.73 B |
| 05/30/2024 | $365.34 | $368.35 (0.82%) | $368.58 | $364.95 | 1.34 M | $101.96 B |
| 05/29/2024 | $364.99 | $364.98 (-0%) | $367.85 | $362.68 | 1.67 M | $101.03 B |
| 05/28/2024 | $375.00 | $369.27 (-1.53%) | $375.00 | $366.98 | 1.45 M | $102.21 B |
| 05/24/2024 | $379.88 | $374.96 (-1.3%) | $381.36 | $373.73 | 1.51 M | $103.79 B |
| 05/23/2024 | $387.13 | $379.24 (-2.04%) | $387.57 | $378.72 | 1.74 M | $104.97 B |
| 05/22/2024 | $386.00 | $386.01 (0%) | $388.56 | $384.25 | 1.32 M | $106.85 B |
| 05/21/2024 | $390.93 | $386.74 (-1.07%) | $391.18 | $385.22 | 1.37 M | $107.05 B |
| 05/20/2024 | $395.75 | $391.48 (-1.08%) | $396.83 | $390.94 | 1.16 M | $108.36 B |
| 05/17/2024 | $394.47 | $397.02 (0.65%) | $397.59 | $391.54 | 1.61 M | $109.90 B |
| 05/16/2024 | $406.89 | $394.43 (-3.06%) | $410.00 | $394.18 | 3.62 M | $109.18 B |
| 05/15/2024 | $414.68 | $414.02 (-0.16%) | $416.53 | $412.26 | 1.86 M | $114.60 B |
| 05/14/2024 | $410.00 | $412.78 (0.68%) | $417.47 | $410.00 | 1.77 M | $114.26 B |
| 05/13/2024 | $409.00 | $407.99 (-0.25%) | $416.57 | $407.56 | 1.40 M | $112.93 B |
| 05/10/2024 | $410.50 | $407.89 (-0.64%) | $411.69 | $405.67 | 1.43 M | $114.17 B |
| 05/09/2024 | $405.42 | $409.00 (0.88%) | $410.49 | $405.42 | 995,123 | $114.48 B |
| 05/08/2024 | $404.22 | $405.42 (0.3%) | $406.96 | $401.46 | 640,330 | $113.48 B |
| 05/07/2024 | $403.66 | $405.57 (0.47%) | $406.57 | $402.74 | 942,025 | $113.52 B |
| 05/06/2024 | $405.00 | $401.84 (-0.78%) | $407.00 | $399.19 | 1.04 M | $112.48 B |
| 05/03/2024 | $399.64 | $400.96 (0.33%) | $401.34 | $394.85 | 1.63 M | $112.23 B |
| 05/02/2024 | $388.62 | $395.96 (1.89%) | $398.37 | $385.71 | 1.79 M | $110.83 B |
| 05/01/2024 | $388.96 | $387.50 (-0.38%) | $391.23 | $383.77 | 2.02 M | $108.46 B |
| 04/30/2024 | $397.78 | $391.41 (-1.6%) | $398.38 | $390.13 | 1.02 M | $109.56 B |
| 04/29/2024 | $395.34 | $400.96 (1.42%) | $402.59 | $395.34 | 847,191 | $112.23 B |
| 04/26/2024 | $392.62 | $393.33 (0.18%) | $395.95 | $391.10 | 998,338 | $110.09 B |
| 04/25/2024 | $385.77 | $394.06 (2.15%) | $394.91 | $384.14 | 1.32 M | $110.30 B |
| 04/24/2024 | $397.55 | $394.62 (-0.74%) | $397.76 | $392.37 | 986,781 | $110.45 B |
| 04/23/2024 | $400.87 | $397.21 (-0.91%) | $405.62 | $396.72 | 1.28 M | $111.18 B |
| 04/22/2024 | $398.85 | $399.61 (0.19%) | $402.89 | $392.18 | 1.01 M | $111.85 B |
| 04/19/2024 | $400.97 | $400.32 (-0.16%) | $402.98 | $398.76 | 1.13 M | $112.05 B |
| 04/18/2024 | $398.48 | $400.60 (0.53%) | $402.28 | $396.72 | 1.56 M | $112.13 B |
| 04/17/2024 | $396.00 | $396.88 (0.22%) | $397.62 | $392.39 | 1.44 M | $111.09 B |
| 04/16/2024 | $392.26 | $393.01 (0.19%) | $395.71 | $386.64 | 1.87 M | $110.00 B |
| 04/15/2024 | $402.29 | $393.80 (-2.11%) | $404.22 | $392.57 | 1.35 M | $110.22 B |
| 04/12/2024 | $411.25 | $397.27 (-3.4%) | $412.49 | $396.81 | 1.89 M | $111.20 B |
| 04/11/2024 | $412.74 | $412.84 (0.02%) | $414.06 | $406.92 | 1.47 M | $115.55 B |
| 04/10/2024 | $406.89 | $411.97 (1.25%) | $412.72 | $404.40 | 1.41 M | $115.31 B |
| 04/09/2024 | $413.48 | $411.48 (-0.48%) | $413.90 | $409.46 | 1.11 M | $115.17 B |
| 04/08/2024 | $413.00 | $410.75 (-0.54%) | $414.80 | $409.65 | 1.27 M | $114.97 B |
| 04/05/2024 | $408.65 | $412.54 (0.95%) | $413.15 | $406.01 | 994,476 | $115.47 B |
