Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $295.51 | $294.65 (-0.29%) | $296.42 | $292.33 | 1.70 M | $74.40 B |
| 07/01/2024 | $298.58 | $295.79 (-0.93%) | $299.12 | $294.68 | 1.82 M | $74.69 B |
| 06/28/2024 | $297.00 | $298.43 (0.48%) | $299.63 | $295.87 | 2.18 M | $75.35 B |
| 06/27/2024 | $297.02 | $297.00 (-0.01%) | $297.93 | $295.57 | 1.13 M | $74.99 B |
| 06/26/2024 | $293.82 | $296.86 (1.03%) | $297.42 | $293.04 | 1.62 M | $74.96 B |
| 06/25/2024 | $300.24 | $294.68 (-1.85%) | $301.88 | $292.27 | 3.31 M | $74.41 B |
| 06/24/2024 | $302.00 | $300.55 (-0.48%) | $304.57 | $300.53 | 1.60 M | $75.89 B |
| 06/21/2024 | $302.66 | $301.26 (-0.46%) | $306.90 | $299.67 | 2.31 M | $76.07 B |
| 06/20/2024 | $299.23 | $301.35 (0.71%) | $303.78 | $298.05 | 1.79 M | $76.09 B |
| 06/18/2024 | $302.49 | $300.19 (-0.76%) | $302.49 | $298.74 | 1.97 M | $75.80 B |
| 06/17/2024 | $296.20 | $302.85 (2.25%) | $303.16 | $295.93 | 1.54 M | $76.47 B |
| 06/14/2024 | $298.36 | $296.99 (-0.46%) | $299.95 | $294.40 | 927,859 | $74.99 B |
| 06/13/2024 | $298.93 | $300.45 (0.51%) | $300.71 | $296.00 | 1.33 M | $75.86 B |
| 06/12/2024 | $303.57 | $299.29 (-1.41%) | $306.29 | $298.39 | 1.64 M | $75.57 B |
| 06/11/2024 | $293.18 | $296.00 (0.96%) | $297.01 | $291.77 | 1.08 M | $74.74 B |
| 06/10/2024 | $290.85 | $293.11 (0.78%) | $294.90 | $290.18 | 2.14 M | $74.01 B |
| 06/07/2024 | $293.69 | $291.95 (-0.59%) | $295.22 | $282.09 | 3.30 M | $73.72 B |
| 06/06/2024 | $307.92 | $304.06 (-1.25%) | $308.52 | $303.01 | 1.73 M | $76.78 B |
| 06/05/2024 | $306.17 | $308.23 (0.67%) | $308.39 | $301.96 | 1.61 M | $77.83 B |
| 06/04/2024 | $302.02 | $305.84 (1.26%) | $306.95 | $300.04 | 3.12 M | $77.22 B |
| 06/03/2024 | $304.98 | $302.03 (-0.97%) | $305.66 | $298.21 | 1.97 M | $76.26 B |
| 05/31/2024 | $302.11 | $303.80 (0.56%) | $304.62 | $300.82 | 6.14 M | $76.71 B |
| 05/30/2024 | $297.98 | $302.05 (1.37%) | $302.56 | $296.35 | 1.15 M | $76.27 B |
| 05/29/2024 | $299.34 | $297.43 (-0.64%) | $300.29 | $295.78 | 1.71 M | $75.10 B |
| 05/28/2024 | $304.28 | $301.73 (-0.84%) | $305.44 | $301.04 | 1.74 M | $76.19 B |
| 05/24/2024 | $303.78 | $304.84 (0.35%) | $307.39 | $303.45 | 1.01 M | $76.97 B |
| 05/23/2024 | $307.54 | $303.09 (-1.45%) | $307.76 | $302.86 | 1.57 M | $76.53 B |
| 05/22/2024 | $309.10 | $307.22 (-0.61%) | $310.66 | $306.08 | 1.88 M | $77.57 B |
| 05/21/2024 | $310.01 | $309.96 (-0.02%) | $311.38 | $308.67 | 1.53 M | $78.26 B |
| 05/20/2024 | $311.75 | $309.42 (-0.75%) | $312.40 | $308.88 | 1.42 M | $78.13 B |
| 05/17/2024 | $315.89 | $312.40 (-1.1%) | $315.89 | $311.24 | 968,562 | $78.88 B |
| 05/16/2024 | $315.96 | $314.02 (-0.61%) | $316.35 | $313.14 | 1.14 M | $79.29 B |
| 05/15/2024 | $316.35 | $316.37 (0.01%) | $319.84 | $315.60 | 1.51 M | $79.88 B |
| 05/14/2024 | $315.51 | $314.05 (-0.46%) | $316.11 | $311.93 | 2.20 M | $79.30 B |
| 05/13/2024 | $321.50 | $315.87 (-1.75%) | $322.99 | $315.64 | 1.15 M | $79.76 B |
| 05/10/2024 | $322.00 | $320.86 (-0.35%) | $322.27 | $319.71 | 1.08 M | $81.02 B |
| 05/09/2024 | $319.01 | $320.45 (0.45%) | $320.87 | $317.35 | 1.29 M | $80.91 B |
| 05/08/2024 | $318.01 | $319.00 (0.31%) | $319.95 | $317.47 | 933,558 | $80.55 B |
| 05/07/2024 | $315.33 | $318.75 (1.08%) | $319.83 | $314.58 | 1.82 M | $80.48 B |
| 05/06/2024 | $313.64 | $314.99 (0.43%) | $315.49 | $311.66 | 1.53 M | $79.53 B |
| 05/03/2024 | $315.45 | $311.30 (-1.32%) | $315.57 | $310.95 | 2.03 M | $78.60 B |
| 05/02/2024 | $304.65 | $304.46 (-0.06%) | $306.25 | $300.64 | 1.52 M | $76.88 B |
| 05/01/2024 | $301.19 | $303.34 (0.71%) | $307.74 | $298.37 | 1.95 M | $76.59 B |
| 04/30/2024 | $305.32 | $299.61 (-1.87%) | $305.32 | $299.11 | 1.78 M | $75.65 B |
| 04/29/2024 | $307.51 | $306.09 (-0.46%) | $309.77 | $304.91 | 1.87 M | $77.29 B |
| 04/26/2024 | $306.19 | $306.45 (0.08%) | $309.91 | $305.90 | 1.82 M | $77.38 B |
| 04/25/2024 | $303.27 | $304.81 (0.51%) | $307.54 | $299.82 | 2.00 M | $76.96 B |
| 04/24/2024 | $301.81 | $303.73 (0.64%) | $304.19 | $300.36 | 2.29 M | $76.69 B |
| 04/23/2024 | $297.83 | $302.36 (1.52%) | $304.67 | $294.55 | 4.43 M | $76.35 B |
| 04/22/2024 | $306.13 | $309.26 (1.02%) | $311.99 | $304.92 | 1.64 M | $78.09 B |
| 04/19/2024 | $310.84 | $305.96 (-1.57%) | $311.15 | $305.37 | 1.56 M | $77.25 B |
| 04/18/2024 | $311.48 | $309.38 (-0.67%) | $313.24 | $307.66 | 1.13 M | $78.12 B |
| 04/17/2024 | $310.79 | $310.16 (-0.2%) | $311.40 | $307.84 | 1.52 M | $78.32 B |
| 04/16/2024 | $310.58 | $308.38 (-0.71%) | $311.91 | $306.93 | 1.44 M | $77.87 B |
| 04/15/2024 | $322.05 | $313.97 (-2.51%) | $322.05 | $313.42 | 1.75 M | $79.28 B |
| 04/12/2024 | $317.60 | $318.25 (0.2%) | $319.25 | $315.05 | 1.28 M | $80.36 B |
| 04/11/2024 | $322.49 | $319.92 (-0.8%) | $322.49 | $319.29 | 1.32 M | $80.78 B |
| 04/10/2024 | $327.40 | $321.16 (-1.91%) | $329.03 | $321.01 | 1.56 M | $81.09 B |
| 04/09/2024 | $336.65 | $334.55 (-0.62%) | $336.88 | $327.32 | 789,944 | $84.47 B |
| 04/08/2024 | $332.48 | $332.30 (-0.05%) | $333.54 | $330.94 | 1.10 M | $83.91 B |
| 04/05/2024 | $331.07 | $331.85 (0.24%) | $332.52 | $329.37 | 870,262 | $83.79 B |
| 04/04/2024 | $337.64 | $329.86 (-2.3%) | $340.00 | $328.66 | 1.32 M | $83.29 B |
| 04/03/2024 | $333.50 | $334.29 (0.24%) | $335.50 | $332.17 | 1.10 M | $84.41 B |
