Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $386.32 | $385.80 (-0.13%) | $388.33 | $385.06 | 277,114 | $64.16 B |
| 07/02/2024 | $387.07 | $386.76 (-0.08%) | $388.17 | $384.99 | 368,083 | $64.32 B |
| 07/01/2024 | $389.08 | $386.37 (-0.7%) | $389.08 | $384.66 | 427,801 | $64.25 B |
| 06/28/2024 | $386.75 | $386.05 (-0.18%) | $389.87 | $385.31 | 1.74 M | $64.20 B |
| 06/27/2024 | $385.88 | $386.40 (0.13%) | $387.97 | $384.15 | 611,908 | $64.26 B |
| 06/26/2024 | $387.37 | $384.23 (-0.81%) | $387.37 | $380.72 | 658,841 | $63.90 B |
| 06/25/2024 | $388.69 | $390.36 (0.43%) | $391.65 | $387.41 | 857,255 | $64.92 B |
| 06/24/2024 | $386.17 | $388.16 (0.52%) | $390.90 | $385.53 | 702,444 | $64.55 B |
| 06/21/2024 | $385.90 | $386.04 (0.04%) | $386.34 | $382.85 | 1.04 M | $64.20 B |
| 06/20/2024 | $383.43 | $384.60 (0.31%) | $385.67 | $382.59 | 879,173 | $63.96 B |
| 06/18/2024 | $383.47 | $383.60 (0.03%) | $384.63 | $379.76 | 598,195 | $63.79 B |
| 06/17/2024 | $376.00 | $382.82 (1.81%) | $382.92 | $375.82 | 538,260 | $63.66 B |
| 06/14/2024 | $370.76 | $375.41 (1.25%) | $376.06 | $370.00 | 593,721 | $62.43 B |
| 06/13/2024 | $378.81 | $376.71 (-0.55%) | $381.60 | $373.23 | 573,637 | $62.65 B |
| 06/12/2024 | $379.99 | $379.35 (-0.17%) | $380.79 | $377.30 | 679,792 | $63.09 B |
| 06/11/2024 | $373.57 | $376.90 (0.89%) | $377.04 | $371.61 | 668,186 | $62.68 B |
| 06/10/2024 | $370.69 | $373.80 (0.84%) | $373.97 | $370.00 | 582,748 | $62.16 B |
| 06/07/2024 | $370.72 | $371.06 (0.09%) | $373.75 | $369.91 | 400,032 | $61.71 B |
| 06/06/2024 | $370.80 | $370.47 (-0.09%) | $370.80 | $367.18 | 395,703 | $61.61 B |
| 06/05/2024 | $371.00 | $370.65 (-0.09%) | $372.01 | $365.27 | 639,975 | $61.64 B |
| 06/04/2024 | $366.19 | $369.22 (0.83%) | $369.49 | $365.24 | 701,561 | $61.40 B |
| 06/03/2024 | $363.51 | $366.40 (0.8%) | $366.50 | $360.79 | 585,658 | $60.93 B |
| 05/31/2024 | $360.27 | $364.91 (1.29%) | $365.16 | $356.77 | 1.17 M | $60.68 B |
| 05/30/2024 | $357.03 | $359.69 (0.75%) | $361.09 | $356.90 | 697,630 | $59.82 B |
| 05/29/2024 | $358.44 | $357.11 (-0.37%) | $360.36 | $357.05 | 584,829 | $59.39 B |
| 05/28/2024 | $363.58 | $359.89 (-1.01%) | $364.69 | $358.51 | 602,876 | $59.85 B |
| 05/24/2024 | $364.26 | $364.60 (0.09%) | $365.82 | $363.41 | 518,466 | $60.63 B |
| 05/23/2024 | $369.84 | $363.35 (-1.75%) | $369.84 | $362.55 | 584,414 | $60.43 B |
| 05/22/2024 | $370.00 | $371.07 (0.29%) | $372.01 | $369.21 | 410,264 | $61.71 B |
| 05/21/2024 | $368.74 | $369.74 (0.27%) | $370.62 | $367.89 | 607,209 | $61.49 B |
| 05/20/2024 | $366.93 | $368.43 (0.41%) | $368.46 | $366.69 | 290,998 | $61.27 B |
| 05/17/2024 | $369.59 | $367.80 (-0.48%) | $369.59 | $366.21 | 423,929 | $61.17 B |
| 05/16/2024 | $366.07 | $366.41 (0.09%) | $367.81 | $365.07 | 453,331 | $60.93 B |
| 05/15/2024 | $360.96 | $365.03 (1.13%) | $366.84 | $360.96 | 543,887 | $60.70 B |
| 05/14/2024 | $359.66 | $361.05 (0.39%) | $362.99 | $358.84 | 975,433 | $60.04 B |
| 05/13/2024 | $363.21 | $358.00 (-1.43%) | $364.47 | $356.30 | 1.06 M | $59.54 B |
| 05/10/2024 | $361.17 | $362.85 (0.47%) | $364.06 | $360.45 | 611,221 | $60.34 B |
| 05/09/2024 | $358.47 | $360.11 (0.46%) | $360.58 | $358.08 | 526,156 | $59.89 B |
| 05/08/2024 | $359.81 | $359.02 (-0.22%) | $361.68 | $358.24 | 765,043 | $59.71 B |
| 05/07/2024 | $353.67 | $358.17 (1.27%) | $358.20 | $351.35 | 801,088 | $59.56 B |
| 05/06/2024 | $355.26 | $349.64 (-1.58%) | $355.26 | $345.27 | 1.13 M | $58.15 B |
| 05/03/2024 | $352.13 | $353.70 (0.45%) | $356.17 | $347.40 | 1.15 M | $58.82 B |
| 05/02/2024 | $336.81 | $336.24 (-0.17%) | $337.01 | $332.98 | 1.38 M | $55.92 B |
| 05/01/2024 | $338.04 | $336.00 (-0.6%) | $340.07 | $335.67 | 1.10 M | $55.88 B |
| 04/30/2024 | $346.70 | $339.15 (-2.18%) | $347.07 | $338.54 | 1.22 M | $56.40 B |
| 04/29/2024 | $347.01 | $347.69 (0.2%) | $349.08 | $345.74 | 563,820 | $57.82 B |
| 04/26/2024 | $348.52 | $346.48 (-0.59%) | $349.28 | $346.23 | 595,466 | $57.62 B |
| 04/25/2024 | $345.20 | $349.02 (1.11%) | $349.68 | $343.01 | 926,159 | $58.04 B |
| 04/24/2024 | $344.52 | $345.11 (0.17%) | $346.90 | $343.86 | 616,829 | $57.39 B |
| 04/23/2024 | $345.97 | $345.55 (-0.12%) | $350.09 | $344.92 | 721,323 | $57.46 B |
| 04/22/2024 | $341.42 | $345.23 (1.12%) | $347.86 | $339.76 | 1.03 M | $57.41 B |
| 04/19/2024 | $341.07 | $339.65 (-0.42%) | $341.07 | $337.16 | 1.39 M | $56.48 B |
| 04/18/2024 | $341.78 | $339.46 (-0.68%) | $342.59 | $337.32 | 493,683 | $56.45 B |
| 04/17/2024 | $342.20 | $340.51 (-0.49%) | $343.17 | $339.21 | 540,359 | $56.63 B |
| 04/16/2024 | $339.94 | $340.11 (0.05%) | $341.59 | $338.22 | 530,262 | $56.56 B |
| 04/15/2024 | $347.63 | $338.58 (-2.6%) | $347.63 | $338.38 | 777,984 | $56.31 B |
| 04/12/2024 | $345.77 | $343.81 (-0.57%) | $347.55 | $343.46 | 413,844 | $57.18 B |
| 04/11/2024 | $348.75 | $348.74 (-0%) | $351.62 | $348.62 | 411,349 | $58.00 B |
| 04/10/2024 | $350.09 | $347.45 (-0.75%) | $350.09 | $346.03 | 569,974 | $57.78 B |
| 04/09/2024 | $352.46 | $352.96 (0.14%) | $353.16 | $348.08 | 404,286 | $58.70 B |
| 04/08/2024 | $351.99 | $352.03 (0.01%) | $354.14 | $350.17 | 393,713 | $58.54 B |
| 04/05/2024 | $348.94 | $352.30 (0.96%) | $352.64 | $348.15 | 421,962 | $58.59 B |
| 04/04/2024 | $353.26 | $347.93 (-1.51%) | $355.32 | $347.75 | 706,423 | $57.86 B |
