Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $333.60 | $335.11 (0.45%) | $335.80 | $333.52 | 123,496 | |
| 07/05/2024 | $331.29 | $331.68 (0.12%) | $332.66 | $326.05 | 1.23 M | $75.42 B |
| 07/03/2024 | $323.65 | $331.29 (2.36%) | $331.43 | $323.15 | 687,786 | $75.34 B |
| 07/02/2024 | $323.08 | $324.83 (0.54%) | $325.24 | $319.27 | 1.56 M | $73.87 B |
| 07/01/2024 | $332.78 | $321.36 (-3.43%) | $332.78 | $320.52 | 1.60 M | $73.08 B |
| 06/28/2024 | $332.07 | $328.93 (-0.95%) | $337.63 | $328.03 | 5.61 M | $74.80 B |
| 06/27/2024 | $331.34 | $333.65 (0.7%) | $333.95 | $329.89 | 1.02 M | $75.87 B |
| 06/26/2024 | $333.61 | $329.76 (-1.15%) | $335.25 | $327.04 | 1.32 M | $74.99 B |
| 06/25/2024 | $335.76 | $335.60 (-0.05%) | $336.45 | $330.67 | 839,668 | $76.32 B |
| 06/24/2024 | $333.00 | $338.14 (1.54%) | $339.35 | $331.93 | 1.04 M | $76.89 B |
| 06/21/2024 | $333.93 | $334.12 (0.06%) | $335.17 | $327.61 | 1.88 M | $75.98 B |
| 06/20/2024 | $341.21 | $335.93 (-1.55%) | $343.92 | $332.26 | 1.72 M | $76.39 B |
| 06/18/2024 | $334.62 | $345.38 (3.22%) | $345.46 | $333.92 | 1.57 M | $78.54 B |
| 06/17/2024 | $329.47 | $335.31 (1.77%) | $336.77 | $327.82 | 1.22 M | $76.25 B |
| 06/14/2024 | $330.75 | $329.64 (-0.34%) | $331.55 | $326.26 | 875,965 | $74.96 B |
| 06/13/2024 | $332.47 | $333.57 (0.33%) | $334.57 | $326.14 | 1.31 M | $75.85 B |
| 06/12/2024 | $329.03 | $332.13 (0.94%) | $333.63 | $326.96 | 2.14 M | $75.53 B |
| 06/11/2024 | $323.18 | $325.12 (0.6%) | $325.38 | $320.90 | 1.11 M | $73.93 B |
| 06/10/2024 | $317.37 | $325.08 (2.43%) | $325.23 | $316.53 | 1.26 M | $73.92 B |
| 06/07/2024 | $318.45 | $319.03 (0.18%) | $323.54 | $315.65 | 925,356 | $72.55 B |
| 06/06/2024 | $323.89 | $318.46 (-1.68%) | $324.81 | $316.33 | 1.22 M | $72.42 B |
| 06/05/2024 | $319.74 | $323.25 (1.1%) | $323.60 | $318.52 | 1.35 M | $73.51 B |
| 06/04/2024 | $323.49 | $319.53 (-1.22%) | $325.00 | $315.89 | 1.04 M | $72.66 B |
| 06/03/2024 | $331.53 | $321.50 (-3.03%) | $331.66 | $316.27 | 1.05 M | $73.11 B |
| 05/31/2024 | $325.77 | $327.46 (0.52%) | $327.65 | $319.16 | 1.88 M | $74.46 B |
| 05/30/2024 | $322.00 | $325.00 (0.93%) | $326.53 | $320.50 | 1.28 M | $73.91 B |
| 05/29/2024 | $325.80 | $322.07 (-1.14%) | $326.90 | $321.54 | 1.15 M | $73.24 B |
| 05/28/2024 | $337.05 | $328.31 (-2.59%) | $337.99 | $327.19 | 1.10 M | $74.66 B |
| 05/24/2024 | $333.16 | $337.92 (1.43%) | $338.09 | $331.92 | 539,795 | $76.84 B |
| 05/23/2024 | $336.53 | $332.92 (-1.07%) | $336.66 | $331.60 | 720,530 | $75.71 B |
| 05/22/2024 | $332.83 | $333.53 (0.21%) | $336.37 | $331.02 | 728,295 | $75.84 B |
| 05/21/2024 | $329.87 | $335.58 (1.73%) | $336.17 | $329.06 | 822,130 | $76.31 B |
| 05/20/2024 | $329.26 | $330.91 (0.5%) | $334.25 | $327.62 | 835,651 | $75.25 B |
| 05/17/2024 | $326.59 | $328.64 (0.63%) | $328.97 | $323.58 | 908,441 | $74.73 B |
| 05/16/2024 | $331.63 | $324.72 (-2.08%) | $332.95 | $323.29 | 1.22 M | $73.84 B |
| 05/15/2024 | $331.23 | $332.29 (0.32%) | $334.16 | $330.27 | 912,513 | $75.56 B |
| 05/14/2024 | $327.76 | $330.06 (0.7%) | $331.01 | $325.33 | 861,415 | $75.06 B |
| 05/13/2024 | $332.69 | $326.64 (-1.82%) | $333.82 | $326.52 | 785,758 | $74.28 B |
| 05/10/2024 | $334.27 | $331.98 (-0.69%) | $335.28 | $331.14 | 744,929 | $75.49 B |
| 05/09/2024 | $327.61 | $332.92 (1.62%) | $333.42 | $327.27 | 807,644 | $75.71 B |
| 05/08/2024 | $326.89 | $327.60 (0.22%) | $329.14 | $325.10 | 647,461 | $74.50 B |
| 05/07/2024 | $325.72 | $325.89 (0.05%) | $327.47 | $324.48 | 796,185 | $74.11 B |
| 05/06/2024 | $321.98 | $325.74 (1.17%) | $326.53 | $321.98 | 707,048 | $74.07 B |
| 05/03/2024 | $320.30 | $319.29 (-0.32%) | $321.00 | $315.80 | 1.07 M | $72.61 B |
| 05/02/2024 | $317.75 | $316.79 (-0.3%) | $318.00 | $313.23 | 1.15 M | $72.04 B |
| 05/01/2024 | $316.42 | $314.98 (-0.46%) | $319.17 | $311.88 | 1.38 M | $71.63 B |
| 04/30/2024 | $314.98 | $317.34 (0.75%) | $327.09 | $314.98 | 2.42 M | $72.16 B |
| 04/29/2024 | $304.53 | $300.86 (-1.21%) | $307.95 | $300.14 | 1.92 M | $68.42 B |
| 04/26/2024 | $299.15 | $304.53 (1.8%) | $305.43 | $299.15 | 961,790 | $69.25 B |
| 04/25/2024 | $295.01 | $299.37 (1.48%) | $301.42 | $291.37 | 1.40 M | $68.08 B |
| 04/24/2024 | $296.54 | $296.49 (-0.02%) | $303.40 | $293.39 | 908,037 | $67.42 B |
| 04/23/2024 | $293.45 | $295.09 (0.56%) | $296.17 | $292.28 | 1.03 M | $67.10 B |
| 04/22/2024 | $291.12 | $291.15 (0.01%) | $294.42 | $288.95 | 1.01 M | $66.21 B |
| 04/19/2024 | $291.42 | $288.27 (-1.08%) | $293.25 | $286.32 | 800,778 | $65.55 B |
| 04/18/2024 | $295.54 | $289.56 (-2.02%) | $295.54 | $289.34 | 649,916 | $65.85 B |
| 04/17/2024 | $297.02 | $293.09 (-1.32%) | $298.69 | $290.31 | 883,509 | $66.65 B |
| 04/16/2024 | $292.99 | $295.63 (0.9%) | $296.84 | $290.28 | 752,199 | $67.23 B |
| 04/15/2024 | $301.82 | $293.88 (-2.63%) | $304.15 | $293.83 | 844,845 | $66.83 B |
| 04/12/2024 | $295.06 | $296.96 (0.64%) | $297.63 | $294.17 | 996,306 | $67.53 B |
| 04/11/2024 | $297.44 | $297.24 (-0.07%) | $299.43 | $295.95 | 834,701 | $67.59 B |
| 04/10/2024 | $296.24 | $298.54 (0.78%) | $300.28 | $294.18 | 648,843 | $67.89 B |
| 04/09/2024 | $305.69 | $301.22 (-1.46%) | $305.99 | $295.59 | 911,318 | $68.50 B |
| 04/08/2024 | $306.00 | $303.84 (-0.71%) | $306.98 | $302.79 | 673,427 | $69.09 B |
