Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $325.47 | $319.82 (-1.74%) | $326.02 | $318.97 | 128,022 | |
| 07/03/2024 | $318.70 | $326.55 (2.46%) | $326.55 | $317.07 | 945,020 | $85.95 B |
| 07/02/2024 | $317.47 | $319.70 (0.7%) | $321.17 | $314.45 | 1.59 M | $84.15 B |
| 07/01/2024 | $321.13 | $315.12 (-1.87%) | $324.93 | $313.38 | 2.40 M | $82.94 B |
| 06/28/2024 | $341.61 | $321.28 (-5.95%) | $344.20 | $319.34 | 4.02 M | $84.57 B |
| 06/27/2024 | $339.73 | $343.29 (1.05%) | $343.73 | $337.03 | 913,990 | $90.36 B |
| 06/26/2024 | $339.58 | $340.48 (0.27%) | $341.01 | $337.49 | 837,494 | $89.62 B |
| 06/25/2024 | $342.00 | $340.45 (-0.45%) | $342.26 | $337.24 | 788,284 | $89.61 B |
| 06/24/2024 | $340.86 | $341.37 (0.15%) | $342.72 | $338.68 | 845,509 | $89.85 B |
| 06/21/2024 | $339.62 | $338.92 (-0.21%) | $340.97 | $337.29 | 2.06 M | $89.21 B |
| 06/20/2024 | $338.58 | $338.37 (-0.06%) | $340.13 | $335.37 | 1.01 M | $89.06 B |
| 06/18/2024 | $335.16 | $340.64 (1.64%) | $341.63 | $334.67 | 737,589 | $89.66 B |
| 06/17/2024 | $335.85 | $335.47 (-0.11%) | $337.78 | $332.19 | 931,103 | $88.30 B |
| 06/14/2024 | $337.68 | $337.47 (-0.06%) | $338.41 | $332.56 | 747,441 | $88.83 B |
| 06/13/2024 | $340.43 | $340.90 (0.14%) | $341.10 | $336.05 | 654,240 | $89.73 B |
| 06/12/2024 | $340.59 | $340.81 (0.06%) | $343.53 | $338.74 | 794,720 | $89.71 B |
| 06/11/2024 | $339.90 | $336.31 (-1.06%) | $340.39 | $335.07 | 783,361 | $88.52 B |
| 06/10/2024 | $335.35 | $341.26 (1.76%) | $342.28 | $333.67 | 1.18 M | $89.83 B |
| 06/07/2024 | $335.15 | $337.44 (0.68%) | $338.20 | $332.78 | 908,281 | $88.82 B |
| 06/06/2024 | $336.14 | $336.82 (0.2%) | $338.99 | $333.95 | 927,718 | $88.66 B |
| 06/05/2024 | $334.73 | $336.91 (0.65%) | $337.62 | $331.66 | 647,384 | $88.68 B |
| 06/04/2024 | $331.47 | $332.00 (0.16%) | $333.69 | $328.12 | 728,959 | $87.39 B |
| 06/03/2024 | $337.26 | $332.70 (-1.35%) | $340.00 | $327.55 | 1.11 M | $87.57 B |
| 05/31/2024 | $335.09 | $339.75 (1.39%) | $339.97 | $331.90 | 2.05 M | $89.43 B |
| 05/30/2024 | $327.80 | $335.10 (2.23%) | $336.93 | $326.85 | 1.59 M | $88.20 B |
| 05/29/2024 | $316.50 | $325.13 (2.73%) | $332.01 | $315.20 | 1.79 M | $85.58 B |
| 05/28/2024 | $318.13 | $318.66 (0.17%) | $318.78 | $315.68 | 852,450 | $83.88 B |
| 05/24/2024 | $317.59 | $318.70 (0.35%) | $319.54 | $316.59 | 814,302 | $83.89 B |
| 05/23/2024 | $318.80 | $315.32 (-1.09%) | $319.60 | $313.14 | 900,700 | $83.00 B |
| 05/22/2024 | $320.05 | $318.41 (-0.51%) | $322.51 | $317.57 | 678,327 | $83.81 B |
| 05/21/2024 | $325.06 | $321.12 (-1.21%) | $325.07 | $317.98 | 838,616 | $84.52 B |
| 05/20/2024 | $324.02 | $325.05 (0.32%) | $325.31 | $321.49 | 725,936 | $85.56 B |
| 05/17/2024 | $323.60 | $322.86 (-0.23%) | $324.18 | $319.99 | 739,182 | $84.98 B |
| 05/16/2024 | $325.29 | $322.71 (-0.79%) | $327.95 | $322.67 | 694,447 | $84.94 B |
| 05/15/2024 | $321.83 | $326.96 (1.59%) | $327.27 | $321.83 | 778,214 | $86.06 B |
| 05/14/2024 | $318.05 | $320.50 (0.77%) | $322.18 | $316.44 | 976,311 | $84.36 B |
| 05/13/2024 | $325.21 | $317.18 (-2.47%) | $326.65 | $315.95 | 1.32 M | $83.49 B |
| 05/10/2024 | $322.89 | $326.65 (1.16%) | $327.78 | $322.21 | 1.03 M | $85.98 B |
| 05/09/2024 | $309.65 | $321.89 (3.95%) | $322.15 | $309.63 | 1.15 M | $84.73 B |
| 05/08/2024 | $314.21 | $309.42 (-1.52%) | $314.21 | $307.28 | 1.03 M | $81.44 B |
| 05/07/2024 | $312.12 | $314.45 (0.75%) | $314.63 | $309.81 | 1.18 M | $82.77 B |
| 05/06/2024 | $309.27 | $310.06 (0.26%) | $310.99 | $307.83 | 751,196 | $81.61 B |
| 05/03/2024 | $312.00 | $307.76 (-1.36%) | $314.57 | $307.30 | 1.04 M | $81.01 B |
| 05/02/2024 | $312.00 | $308.84 (-1.01%) | $312.00 | $307.08 | 868,730 | $81.29 B |
| 05/01/2024 | $307.44 | $309.44 (0.65%) | $313.87 | $307.05 | 812,452 | $81.45 B |
| 04/30/2024 | $312.32 | $309.82 (-0.8%) | $313.42 | $308.15 | 955,770 | $81.55 B |
| 04/29/2024 | $308.85 | $311.42 (0.83%) | $312.84 | $307.59 | 1.16 M | $81.97 B |
| 04/26/2024 | $297.38 | $306.69 (3.13%) | $307.27 | $295.79 | 2.26 M | $80.73 B |
| 04/25/2024 | $321.40 | $314.12 (-2.27%) | $322.26 | $312.13 | 1.58 M | $82.68 B |
| 04/24/2024 | $318.83 | $319.02 (0.06%) | $322.00 | $317.70 | 835,559 | $83.97 B |
| 04/23/2024 | $312.35 | $319.43 (2.27%) | $320.22 | $312.35 | 1.18 M | $84.08 B |
| 04/22/2024 | $307.26 | $310.31 (0.99%) | $313.10 | $307.01 | 1.13 M | $81.68 B |
| 04/19/2024 | $298.64 | $305.11 (2.17%) | $305.91 | $297.35 | 1.65 M | $80.31 B |
| 04/18/2024 | $303.01 | $297.00 (-1.98%) | $304.61 | $292.97 | 2.77 M | $78.18 B |
| 04/17/2024 | $315.48 | $311.03 (-1.41%) | $315.55 | $310.15 | 1.51 M | $81.87 B |
| 04/16/2024 | $323.36 | $313.89 (-2.93%) | $323.36 | $311.90 | 1.62 M | $82.62 B |
| 04/15/2024 | $327.73 | $322.63 (-1.56%) | $329.93 | $321.18 | 731,891 | $84.92 B |
| 04/12/2024 | $326.16 | $322.82 (-1.02%) | $329.11 | $320.64 | 994,870 | $84.97 B |
| 04/11/2024 | $329.26 | $327.25 (-0.61%) | $329.52 | $324.21 | 643,375 | $86.14 B |
| 04/10/2024 | $326.25 | $327.76 (0.46%) | $329.24 | $324.63 | 735,175 | $86.27 B |
| 04/09/2024 | $329.00 | $328.89 (-0.03%) | $329.43 | $325.29 | 667,214 | $86.57 B |
| 04/08/2024 | $326.49 | $328.02 (0.47%) | $329.40 | $325.08 | 1.06 M | $86.34 B |
| 04/05/2024 | $326.22 | $328.80 (0.79%) | $329.55 | $326.22 | 604,424 | $86.55 B |
