Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $286.47 | $284.88 (-0.56%) | $287.26 | $284.05 | 656,713 | $77.91 B |
| 07/02/2024 | $285.30 | $285.81 (0.18%) | $286.34 | $284.02 | 1.27 M | $78.17 B |
| 07/01/2024 | $291.35 | $287.87 (-1.19%) | $293.01 | $286.58 | 1.43 M | $78.73 B |
| 06/28/2024 | $293.92 | $290.14 (-1.29%) | $294.48 | $289.54 | 2.26 M | $79.35 B |
| 06/27/2024 | $295.35 | $292.50 (-0.96%) | $295.35 | $291.83 | 989,536 | $80.00 B |
| 06/26/2024 | $294.31 | $294.53 (0.07%) | $295.58 | $293.32 | 1.22 M | $80.55 B |
| 06/25/2024 | $298.21 | $295.28 (-0.98%) | $299.09 | $294.72 | 1.11 M | $80.76 B |
| 06/24/2024 | $299.48 | $298.53 (-0.32%) | $302.75 | $298.47 | 1.12 M | $81.65 B |
| 06/21/2024 | $299.56 | $298.25 (-0.44%) | $300.22 | $296.68 | 1.69 M | $81.57 B |
| 06/20/2024 | $298.00 | $299.63 (0.55%) | $299.65 | $297.00 | 751,556 | $81.95 B |
| 06/18/2024 | $293.57 | $298.00 (1.51%) | $298.05 | $293.17 | 748,596 | $81.50 B |
| 06/17/2024 | $291.18 | $293.83 (0.91%) | $294.19 | $290.66 | 511,185 | $80.36 B |
| 06/14/2024 | $290.70 | $291.78 (0.37%) | $292.04 | $288.46 | 639,947 | $79.80 B |
| 06/13/2024 | $293.68 | $292.52 (-0.39%) | $294.57 | $290.73 | 686,683 | $80.00 B |
| 06/12/2024 | $292.99 | $294.34 (0.46%) | $295.20 | $292.20 | 871,953 | $80.50 B |
| 06/11/2024 | $293.60 | $292.65 (-0.32%) | $293.66 | $291.14 | 1.07 M | $80.04 B |
| 06/10/2024 | $300.00 | $294.68 (-1.77%) | $300.00 | $293.86 | 1.01 M | $80.59 B |
| 06/07/2024 | $298.20 | $299.14 (0.32%) | $300.16 | $297.87 | 684,271 | $81.81 B |
| 06/06/2024 | $299.00 | $298.27 (-0.24%) | $300.50 | $298.10 | 988,175 | $81.58 B |
| 06/05/2024 | $297.90 | $299.45 (0.52%) | $299.65 | $295.64 | 469,258 | $81.90 B |
| 06/04/2024 | $298.37 | $297.32 (-0.35%) | $299.24 | $296.90 | 618,207 | $81.32 B |
| 06/03/2024 | $300.89 | $298.26 (-0.87%) | $302.42 | $296.45 | 723,502 | $81.57 B |
| 05/31/2024 | $296.02 | $299.77 (1.27%) | $300.23 | $295.38 | 1.30 M | $81.99 B |
| 05/30/2024 | $293.94 | $296.08 (0.73%) | $296.66 | $293.94 | 728,274 | $80.98 B |
| 05/29/2024 | $296.03 | $293.48 (-0.86%) | $297.13 | $293.25 | 771,652 | $80.27 B |
| 05/28/2024 | $299.54 | $297.34 (-0.73%) | $299.75 | $297.07 | 800,584 | $81.32 B |
| 05/24/2024 | $299.00 | $299.62 (0.21%) | $300.48 | $297.22 | 784,155 | $81.94 B |
| 05/23/2024 | $297.96 | $296.52 (-0.48%) | $298.26 | $295.15 | 720,773 | $81.10 B |
| 05/22/2024 | $297.49 | $298.01 (0.17%) | $299.36 | $296.16 | 882,703 | $81.50 B |
| 05/21/2024 | $301.00 | $297.06 (-1.31%) | $301.48 | $296.35 | 1.10 M | $81.24 B |
| 05/20/2024 | $298.50 | $300.23 (0.58%) | $301.00 | $298.01 | 940,338 | $82.11 B |
| 05/17/2024 | $296.59 | $299.02 (0.82%) | $299.14 | $295.46 | 894,179 | $81.78 B |
| 05/16/2024 | $294.97 | $295.75 (0.26%) | $297.23 | $294.62 | 613,506 | $80.89 B |
| 05/15/2024 | $293.80 | $294.59 (0.27%) | $295.25 | $293.68 | 752,379 | $80.57 B |
| 05/14/2024 | $293.44 | $294.06 (0.21%) | $294.56 | $292.47 | 655,290 | $80.42 B |
| 05/13/2024 | $296.37 | $293.53 (-0.96%) | $297.33 | $292.61 | 1.41 M | $80.28 B |
| 05/10/2024 | $296.58 | $296.44 (-0.05%) | $297.88 | $296.00 | 1.02 M | $81.08 B |
| 05/09/2024 | $292.75 | $295.97 (1.1%) | $296.27 | $292.00 | 707,640 | $80.95 B |
| 05/08/2024 | $294.00 | $292.74 (-0.43%) | $294.07 | $291.83 | 1.01 M | $80.06 B |
| 05/07/2024 | $292.34 | $293.37 (0.35%) | $293.74 | $291.20 | 715,657 | $80.24 B |
| 05/06/2024 | $289.47 | $291.38 (0.66%) | $291.61 | $289.46 | 870,254 | $79.69 B |
| 05/03/2024 | $288.00 | $288.14 (0.05%) | $289.00 | $286.00 | 974,321 | $78.81 B |
| 05/02/2024 | $286.04 | $287.36 (0.46%) | $288.58 | $282.51 | 1.13 M | $78.59 B |
| 05/01/2024 | $286.58 | $286.53 (-0.02%) | $288.09 | $284.83 | 890,864 | $78.36 B |
| 04/30/2024 | $286.91 | $287.09 (0.06%) | $289.20 | $286.42 | 1.42 M | $78.52 B |
| 04/29/2024 | $287.96 | $287.79 (-0.06%) | $289.93 | $285.43 | 1.29 M | $78.71 B |
| 04/26/2024 | $284.73 | $284.41 (-0.11%) | $286.77 | $282.80 | 1.24 M | $77.78 B |
| 04/25/2024 | $282.76 | $284.90 (0.76%) | $285.75 | $279.44 | 1.77 M | $77.92 B |
| 04/24/2024 | $289.19 | $281.11 (-2.79%) | $290.37 | $274.32 | 4.02 M | $76.88 B |
| 04/23/2024 | $292.72 | $292.72 (0%) | $294.70 | $291.68 | 1.13 M | $80.06 B |
| 04/22/2024 | $289.94 | $291.31 (0.47%) | $292.71 | $288.05 | 889,033 | $79.67 B |
| 04/19/2024 | $287.43 | $288.62 (0.41%) | $289.29 | $286.73 | 1.07 M | $78.94 B |
| 04/18/2024 | $284.02 | $285.27 (0.44%) | $286.91 | $284.02 | 636,706 | $78.02 B |
| 04/17/2024 | $286.50 | $284.46 (-0.71%) | $286.50 | $283.67 | 708,954 | $77.80 B |
| 04/16/2024 | $285.46 | $285.30 (-0.06%) | $286.38 | $283.68 | 1.39 M | $78.03 B |
| 04/15/2024 | $291.71 | $284.75 (-2.39%) | $291.75 | $284.36 | 976,557 | $77.88 B |
| 04/12/2024 | $288.41 | $287.87 (-0.19%) | $290.75 | $286.79 | 1.28 M | $78.73 B |
| 04/11/2024 | $287.83 | $287.50 (-0.11%) | $288.64 | $286.16 | 710,977 | $78.63 B |
| 04/10/2024 | $287.40 | $290.04 (0.92%) | $290.74 | $286.66 | 935,586 | $79.32 B |
| 04/09/2024 | $292.03 | $288.84 (-1.09%) | $294.67 | $287.20 | 1.01 M | $79.00 B |
| 04/08/2024 | $296.00 | $293.13 (-0.97%) | $296.50 | $292.89 | 945,598 | $80.17 B |
| 04/05/2024 | $293.00 | $295.18 (0.74%) | $295.46 | $291.44 | 879,573 | $80.73 B |
| 04/04/2024 | $293.56 | $293.22 (-0.12%) | $294.56 | $291.97 | 1.39 M | $80.19 B |
