Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $319.68 | $316.10 (-1.12%) | $320.08 | $316.10 | 153,107 | |
| 07/03/2024 | $313.82 | $318.42 (1.47%) | $319.25 | $312.95 | 1.12 M | $127.34 B |
| 07/02/2024 | $309.45 | $313.28 (1.24%) | $313.75 | $309.45 | 2.05 M | $125.28 B |
| 07/01/2024 | $316.45 | $312.37 (-1.29%) | $316.48 | $307.76 | 1.93 M | $124.92 B |
| 06/28/2024 | $312.89 | $313.55 (0.21%) | $319.64 | $310.33 | 2.56 M | $125.39 B |
| 06/27/2024 | $314.16 | $313.94 (-0.07%) | $314.79 | $311.25 | 2.55 M | $125.54 B |
| 06/26/2024 | $320.76 | $315.27 (-1.71%) | $321.06 | $313.51 | 1.85 M | $126.08 B |
| 06/25/2024 | $322.36 | $322.76 (0.12%) | $324.08 | $318.33 | 1.58 M | $129.07 B |
| 06/24/2024 | $322.10 | $322.08 (-0.01%) | $324.39 | $319.19 | 1.58 M | $128.80 B |
| 06/21/2024 | $322.94 | $320.06 (-0.89%) | $322.94 | $316.51 | 3.07 M | $127.99 B |
| 06/20/2024 | $328.17 | $323.24 (-1.5%) | $329.87 | $320.02 | 1.85 M | $129.26 B |
| 06/18/2024 | $324.00 | $327.59 (1.11%) | $330.18 | $321.20 | 1.90 M | $131.00 B |
| 06/17/2024 | $318.78 | $325.33 (2.05%) | $326.61 | $317.01 | 2.55 M | $130.10 B |
| 06/14/2024 | $324.37 | $319.02 (-1.65%) | $325.64 | $316.93 | 2.06 M | $127.58 B |
| 06/13/2024 | $326.43 | $328.35 (0.59%) | $329.12 | $321.83 | 2.19 M | $131.31 B |
| 06/12/2024 | $321.55 | $327.17 (1.75%) | $328.91 | $319.50 | 1.68 M | $130.84 B |
| 06/11/2024 | $320.69 | $319.17 (-0.47%) | $322.00 | $317.44 | 1.83 M | $127.64 B |
| 06/10/2024 | $313.46 | $322.98 (3.04%) | $323.39 | $313.25 | 2.05 M | $129.16 B |
| 06/07/2024 | $313.48 | $314.83 (0.43%) | $317.83 | $310.78 | 2.39 M | $125.90 B |
| 06/06/2024 | $325.00 | $313.46 (-3.55%) | $326.99 | $311.37 | 3.07 M | $125.35 B |
| 06/05/2024 | $319.77 | $326.59 (2.13%) | $327.58 | $319.40 | 2.49 M | $130.60 B |
| 06/04/2024 | $324.52 | $316.17 (-2.57%) | $325.50 | $310.15 | 4.14 M | $126.44 B |
| 06/03/2024 | $334.00 | $324.46 (-2.86%) | $335.00 | $318.67 | 2.49 M | $129.75 B |
| 05/31/2024 | $333.45 | $332.85 (-0.18%) | $335.00 | $322.22 | 3.84 M | $133.11 B |
| 05/30/2024 | $332.29 | $334.20 (0.57%) | $335.18 | $331.41 | 1.24 M | $133.65 B |
| 05/29/2024 | $335.30 | $332.89 (-0.72%) | $336.43 | $332.69 | 1.13 M | $133.12 B |
| 05/28/2024 | $342.29 | $337.36 (-1.44%) | $343.00 | $335.30 | 1.77 M | $134.91 B |
| 05/24/2024 | $339.08 | $340.89 (0.53%) | $345.19 | $338.93 | 1.50 M | $136.32 B |
| 05/23/2024 | $342.19 | $338.42 (-1.1%) | $344.00 | $336.58 | 1.77 M | $135.33 B |
| 05/22/2024 | $336.74 | $336.18 (-0.17%) | $338.41 | $333.18 | 1.57 M | $134.44 B |
| 05/21/2024 | $332.64 | $336.73 (1.23%) | $337.26 | $332.46 | 1.39 M | $134.66 B |
| 05/20/2024 | $330.00 | $333.25 (0.98%) | $335.71 | $329.00 | 1.02 M | $133.27 B |
| 05/17/2024 | $332.00 | $330.24 (-0.53%) | $333.61 | $326.71 | 1.88 M | $132.06 B |
| 05/16/2024 | $337.90 | $330.18 (-2.28%) | $338.88 | $330.13 | 2.20 M | $132.04 B |
| 05/15/2024 | $332.00 | $337.96 (1.8%) | $338.15 | $332.00 | 1.72 M | $135.15 B |
| 05/14/2024 | $326.16 | $330.45 (1.32%) | $331.37 | $321.97 | 1.59 M | $132.15 B |
| 05/13/2024 | $331.01 | $328.51 (-0.76%) | $331.88 | $325.86 | 1.90 M | $131.37 B |
| 05/10/2024 | $335.00 | $330.57 (-1.32%) | $337.70 | $330.11 | 1.96 M | $132.19 B |
| 05/09/2024 | $330.00 | $333.26 (0.99%) | $333.45 | $329.98 | 1.49 M | $133.27 B |
| 05/08/2024 | $327.40 | $330.40 (0.92%) | $333.13 | $326.82 | 1.45 M | $132.13 B |
| 05/07/2024 | $328.11 | $327.43 (-0.21%) | $329.00 | $325.62 | 1.79 M | $130.94 B |
| 05/06/2024 | $322.33 | $327.24 (1.52%) | $327.43 | $322.33 | 1.30 M | $130.86 B |
| 05/03/2024 | $318.51 | $320.50 (0.62%) | $322.59 | $316.59 | 1.77 M | $128.17 B |
| 05/02/2024 | $313.29 | $315.27 (0.63%) | $316.09 | $305.26 | 3.01 M | $126.08 B |
| 05/01/2024 | $318.83 | $312.03 (-2.13%) | $319.48 | $311.74 | 3.42 M | $124.78 B |
| 04/30/2024 | $330.00 | $318.26 (-3.56%) | $333.06 | $312.52 | 5.28 M | $127.27 B |
| 04/29/2024 | $324.92 | $326.51 (0.49%) | $327.19 | $321.42 | 3.16 M | $130.57 B |
| 04/26/2024 | $318.21 | $324.30 (1.91%) | $325.32 | $318.21 | 2.31 M | $129.69 B |
| 04/25/2024 | $314.05 | $317.10 (0.97%) | $318.88 | $312.15 | 2.45 M | $126.81 B |
| 04/24/2024 | $324.00 | $318.79 (-1.61%) | $325.41 | $313.95 | 3.55 M | $127.48 B |
| 04/23/2024 | $311.94 | $312.84 (0.29%) | $315.28 | $310.40 | 2.78 M | $125.10 B |
| 04/22/2024 | $305.35 | $308.09 (0.9%) | $310.34 | $304.17 | 2.38 M | $123.21 B |
| 04/19/2024 | $309.04 | $303.02 (-1.95%) | $311.66 | $302.26 | 3.08 M | $121.18 B |
| 04/18/2024 | $313.75 | $308.94 (-1.53%) | $315.71 | $308.46 | 1.86 M | $123.55 B |
| 04/17/2024 | $316.68 | $310.18 (-2.05%) | $316.68 | $305.85 | 2.20 M | $124.04 B |
| 04/16/2024 | $312.89 | $315.35 (0.79%) | $317.54 | $311.32 | 1.55 M | $126.11 B |
| 04/15/2024 | $324.00 | $315.28 (-2.69%) | $324.82 | $313.89 | 2.45 M | $126.08 B |
| 04/12/2024 | $314.27 | $318.50 (1.35%) | $318.67 | $314.27 | 2.25 M | $127.37 B |
| 04/11/2024 | $314.41 | $317.26 (0.91%) | $319.36 | $312.95 | 1.55 M | $126.87 B |
| 04/10/2024 | $309.00 | $314.37 (1.74%) | $317.37 | $306.21 | 2.43 M | $125.72 B |
| 04/09/2024 | $324.94 | $313.87 (-3.41%) | $325.51 | $313.00 | 4.07 M | $125.52 B |
| 04/08/2024 | $326.30 | $325.82 (-0.15%) | $329.37 | $323.63 | 2.42 M | $130.30 B |
| 04/05/2024 | $323.93 | $330.51 (2.03%) | $331.47 | $322.79 | 2.64 M | $132.17 B |
