Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $343.92 | $336.19 (-2.25%) | $344.65 | $335.39 | 2.64 M | $332.49 B |
| 06/28/2024 | $341.35 | $344.24 (0.85%) | $345.28 | $340.71 | 6.34 M | $340.45 B |
| 06/27/2024 | $342.83 | $341.49 (-0.39%) | $344.76 | $338.45 | 2.91 M | $337.73 B |
| 06/26/2024 | $339.46 | $341.82 (0.7%) | $342.59 | $337.53 | 3.37 M | $338.06 B |
| 06/25/2024 | $346.31 | $338.32 (-2.31%) | $346.99 | $334.53 | 4.98 M | $334.60 B |
| 06/24/2024 | $356.90 | $350.88 (-1.69%) | $357.69 | $350.72 | 4.28 M | $347.02 B |
| 06/21/2024 | $354.84 | $355.80 (0.27%) | $356.25 | $352.05 | 6.60 M | $351.89 B |
| 06/20/2024 | $352.00 | $353.44 (0.41%) | $354.92 | $349.59 | 3.66 M | $349.55 B |
| 06/18/2024 | $352.95 | $353.87 (0.26%) | $356.41 | $352.11 | 3.65 M | $349.98 B |
| 06/17/2024 | $344.89 | $349.50 (1.34%) | $350.69 | $344.40 | 2.68 M | $345.66 B |
| 06/14/2024 | $344.81 | $346.84 (0.59%) | $347.50 | $341.69 | 2.59 M | $343.02 B |
| 06/13/2024 | $345.90 | $347.88 (0.57%) | $348.69 | $343.07 | 3.38 M | $344.05 B |
| 06/12/2024 | $347.03 | $344.14 (-0.83%) | $350.49 | $343.06 | 4.79 M | $340.35 B |
| 06/11/2024 | $333.00 | $335.72 (0.82%) | $336.31 | $330.32 | 3.25 M | $332.03 B |
| 06/10/2024 | $327.00 | $332.56 (1.7%) | $332.80 | $326.50 | 2.69 M | $328.90 B |
| 06/07/2024 | $325.73 | $327.03 (0.4%) | $328.82 | $323.93 | 2.58 M | $323.43 B |
| 06/06/2024 | $329.80 | $331.10 (0.39%) | $331.84 | $328.06 | 2.98 M | $327.46 B |
| 06/05/2024 | $328.50 | $330.26 (0.54%) | $330.46 | $325.92 | 2.42 M | $326.63 B |
| 06/04/2024 | $326.87 | $328.26 (0.43%) | $329.79 | $325.10 | 4.30 M | $324.65 B |
| 06/03/2024 | $333.65 | $328.01 (-1.69%) | $333.65 | $326.84 | 3.71 M | $324.40 B |
| 05/31/2024 | $330.05 | $334.87 (1.46%) | $335.17 | $328.01 | 5.56 M | $331.19 B |
| 05/30/2024 | $326.26 | $329.18 (0.89%) | $330.22 | $325.71 | 2.92 M | $325.56 B |
| 05/29/2024 | $326.53 | $325.91 (-0.19%) | $326.79 | $323.77 | 3.51 M | $322.32 B |
| 05/28/2024 | $325.39 | $328.70 (1.02%) | $330.99 | $324.48 | 3.81 M | $325.08 B |
| 05/24/2024 | $326.39 | $325.10 (-0.4%) | $327.54 | $324.42 | 2.74 M | $321.52 B |
| 05/23/2024 | $330.98 | $326.89 (-1.24%) | $331.00 | $326.00 | 4.02 M | $323.29 B |
| 05/22/2024 | $334.66 | $330.59 (-1.22%) | $335.25 | $328.93 | 4.02 M | $326.95 B |
| 05/21/2024 | $339.00 | $336.15 (-0.84%) | $339.00 | $332.33 | 4.28 M | $332.45 B |
| 05/20/2024 | $341.13 | $337.82 (-0.97%) | $342.55 | $337.54 | 3.24 M | $334.10 B |
| 05/17/2024 | $344.76 | $344.21 (-0.16%) | $344.93 | $340.59 | 2.74 M | $340.42 B |
| 05/16/2024 | $348.00 | $342.73 (-1.51%) | $348.25 | $342.67 | 3.10 M | $338.96 B |
| 05/15/2024 | $345.18 | $348.67 (1.01%) | $350.44 | $344.69 | 4.15 M | $344.83 B |
| 05/14/2024 | $335.05 | $340.50 (1.63%) | $344.25 | $333.00 | 5.85 M | $336.75 B |
| 05/13/2024 | $348.06 | $340.96 (-2.04%) | $348.79 | $340.40 | 4.06 M | $337.21 B |
| 05/10/2024 | $347.46 | $346.43 (-0.3%) | $349.81 | $344.70 | 3.41 M | $343.31 B |
| 05/09/2024 | $339.25 | $347.44 (2.41%) | $348.01 | $338.88 | 3.80 M | $344.31 B |
| 05/08/2024 | $338.78 | $338.83 (0.01%) | $340.44 | $337.63 | 3.12 M | $335.78 B |
| 05/07/2024 | $343.60 | $340.69 (-0.85%) | $345.54 | $340.38 | 2.93 M | $337.62 B |
| 05/06/2024 | $346.00 | $342.29 (-1.07%) | $346.38 | $340.44 | 3.37 M | $339.21 B |
| 05/03/2024 | $341.28 | $342.85 (0.46%) | $346.88 | $340.37 | 4.17 M | $339.76 B |
| 05/02/2024 | $335.50 | $335.53 (0.01%) | $336.00 | $330.98 | 3.21 M | $332.51 B |
| 05/01/2024 | $333.01 | $331.97 (-0.31%) | $335.39 | $329.43 | 3.27 M | $328.98 B |
| 04/30/2024 | $335.72 | $334.22 (-0.45%) | $337.44 | $332.86 | 3.09 M | $331.21 B |
| 04/29/2024 | $335.00 | $336.80 (0.54%) | $337.34 | $334.15 | 2.60 M | $333.77 B |
| 04/26/2024 | $331.00 | $335.09 (1.24%) | $335.83 | $330.99 | 2.47 M | $332.07 B |
| 04/25/2024 | $329.72 | $331.98 (0.69%) | $332.91 | $326.90 | 3.79 M | $328.99 B |
| 04/24/2024 | $337.07 | $333.01 (-1.2%) | $337.55 | $331.82 | 4.03 M | $330.01 B |
| 04/23/2024 | $338.00 | $339.00 (0.3%) | $340.19 | $336.29 | 3.70 M | $335.95 B |
| 04/22/2024 | $338.22 | $336.11 (-0.62%) | $339.45 | $333.71 | 3.11 M | $333.09 B |
| 04/19/2024 | $334.71 | $335.36 (0.19%) | $335.87 | $332.58 | 3.08 M | $332.34 B |
| 04/18/2024 | $335.65 | $332.89 (-0.82%) | $336.95 | $331.33 | 3.72 M | $329.89 B |
| 04/17/2024 | $336.78 | $332.83 (-1.17%) | $337.25 | $331.94 | 4.27 M | $329.83 B |
| 04/16/2024 | $336.82 | $334.83 (-0.59%) | $338.11 | $332.96 | 4.53 M | $331.82 B |
| 04/15/2024 | $345.92 | $337.93 (-2.31%) | $346.08 | $337.19 | 4.21 M | $334.89 B |
| 04/12/2024 | $346.12 | $342.87 (-0.94%) | $346.12 | $341.51 | 3.55 M | $339.78 B |
| 04/11/2024 | $351.04 | $347.37 (-1.05%) | $351.91 | $345.79 | 4.10 M | $344.24 B |
| 04/10/2024 | $351.87 | $350.56 (-0.37%) | $353.99 | $348.75 | 4.81 M | $347.40 B |
| 04/09/2024 | $363.63 | $361.42 (-0.61%) | $364.45 | $358.73 | 3.02 M | $358.17 B |
| 04/08/2024 | $358.07 | $362.05 (1.11%) | $362.57 | $357.26 | 4.34 M | $358.79 B |
| 04/05/2024 | $357.68 | $357.87 (0.05%) | $359.33 | $356.02 | 3.24 M | $354.65 B |
| 04/04/2024 | $362.61 | $357.68 (-1.36%) | $365.00 | $356.91 | 4.38 M | $354.46 B |
| 04/03/2024 | $362.00 | $359.90 (-0.58%) | $362.40 | $359.00 | 4.72 M | $356.66 B |
| 04/02/2024 | $364.50 | $363.00 (-0.41%) | $366.86 | $362.96 | 4.65 M | $359.73 B |
