Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $437.94 | $434.94 (-0.69%) | $437.94 | $433.44 | 109,664 | |
| 07/03/2024 | $439.00 | $434.81 (-0.95%) | $439.00 | $432.90 | 824,523 | $153.71 B |
| 07/02/2024 | $436.31 | $438.81 (0.57%) | $439.64 | $432.20 | 1.09 M | $155.12 B |
| 07/01/2024 | $445.85 | $436.24 (-2.16%) | $448.10 | $433.79 | 1.66 M | $154.21 B |
| 06/28/2024 | $444.74 | $444.85 (0.02%) | $447.11 | $441.49 | 3.11 M | $157.25 B |
| 06/27/2024 | $442.10 | $445.11 (0.68%) | $445.79 | $439.61 | 1.23 M | $157.35 B |
| 06/26/2024 | $441.25 | $442.56 (0.3%) | $443.83 | $437.71 | 1.36 M | $156.44 B |
| 06/25/2024 | $431.12 | $442.31 (2.6%) | $443.81 | $430.49 | 2.64 M | $156.36 B |
| 06/24/2024 | $432.78 | $429.04 (-0.86%) | $435.70 | $426.97 | 1.61 M | $151.67 B |
| 06/21/2024 | $436.08 | $432.56 (-0.81%) | $436.08 | $430.00 | 2.77 M | $152.91 B |
| 06/20/2024 | $435.99 | $432.55 (-0.79%) | $437.20 | $428.67 | 1.29 M | $152.91 B |
| 06/18/2024 | $429.05 | $435.00 (1.39%) | $436.94 | $428.75 | 1.38 M | $153.77 B |
| 06/17/2024 | $425.36 | $430.00 (1.09%) | $431.60 | $423.58 | 1.13 M | $152.01 B |
| 06/14/2024 | $418.80 | $425.78 (1.67%) | $426.32 | $413.98 | 940,996 | $150.51 B |
| 06/13/2024 | $424.74 | $422.90 (-0.43%) | $428.00 | $422.51 | 1.14 M | $149.50 B |
| 06/12/2024 | $421.06 | $428.10 (1.67%) | $428.86 | $420.86 | 1.25 M | $151.33 B |
| 06/11/2024 | $417.04 | $418.78 (0.42%) | $420.22 | $415.20 | 907,852 | $148.04 B |
| 06/10/2024 | $416.60 | $418.38 (0.43%) | $419.87 | $413.52 | 815,834 | $147.90 B |
| 06/07/2024 | $418.13 | $417.61 (-0.12%) | $420.57 | $415.80 | 1.20 M | $147.63 B |
| 06/06/2024 | $413.92 | $418.15 (1.02%) | $419.17 | $405.08 | 1.73 M | $147.82 B |
| 06/05/2024 | $407.72 | $417.24 (2.33%) | $418.14 | $407.33 | 2.23 M | $147.49 B |
| 06/04/2024 | $402.55 | $406.61 (1.01%) | $408.01 | $397.47 | 936,150 | $143.74 B |
| 06/03/2024 | $402.89 | $403.86 (0.24%) | $405.33 | $398.60 | 913,144 | $142.76 B |
| 05/31/2024 | $404.94 | $402.12 (-0.7%) | $408.90 | $396.48 | 1.98 M | $142.15 B |
| 05/30/2024 | $405.00 | $403.39 (-0.4%) | $412.29 | $400.49 | 1.65 M | $142.60 B |
| 05/29/2024 | $396.59 | $398.40 (0.46%) | $403.00 | $396.15 | 958,223 | $140.83 B |
| 05/28/2024 | $403.85 | $401.03 (-0.7%) | $405.99 | $398.29 | 964,207 | $141.76 B |
| 05/24/2024 | $397.61 | $404.85 (1.82%) | $407.33 | $397.01 | 1.08 M | $143.11 B |
| 05/23/2024 | $402.47 | $398.39 (-1.01%) | $405.38 | $396.38 | 1.19 M | $140.83 B |
| 05/22/2024 | $402.56 | $400.90 (-0.41%) | $408.43 | $399.17 | 1.36 M | $141.72 B |
| 05/21/2024 | $400.00 | $402.11 (0.53%) | $403.00 | $397.10 | 1.28 M | $142.15 B |
| 05/20/2024 | $398.58 | $400.03 (0.36%) | $400.41 | $395.60 | 951,293 | $141.41 B |
| 05/17/2024 | $396.19 | $398.82 (0.66%) | $398.96 | $393.98 | 720,293 | $140.98 B |
| 05/16/2024 | $398.28 | $396.43 (-0.46%) | $401.36 | $396.02 | 1.08 M | $140.14 B |
| 05/15/2024 | $387.22 | $399.39 (3.14%) | $399.66 | $386.00 | 1.20 M | $141.18 B |
| 05/14/2024 | $382.40 | $384.19 (0.47%) | $384.81 | $379.67 | 913,529 | $135.81 B |
| 05/13/2024 | $389.16 | $380.88 (-2.13%) | $389.16 | $380.65 | 1.07 M | $134.64 B |
| 05/10/2024 | $385.55 | $386.70 (0.3%) | $389.76 | $383.88 | 853,114 | $136.70 B |
| 05/09/2024 | $381.79 | $385.45 (0.96%) | $387.33 | $380.69 | 882,194 | $136.26 B |
| 05/08/2024 | $384.93 | $380.37 (-1.18%) | $386.01 | $380.13 | 1.11 M | $134.46 B |
| 05/07/2024 | $385.01 | $388.65 (0.95%) | $389.78 | $383.05 | 932,790 | $137.39 B |
| 05/06/2024 | $382.63 | $383.05 (0.11%) | $384.35 | $380.60 | 878,194 | $135.41 B |
| 05/03/2024 | $380.00 | $381.36 (0.36%) | $384.47 | $378.87 | 1.03 M | $134.81 B |
| 05/02/2024 | $373.64 | $377.65 (1.07%) | $377.88 | $367.39 | 1.21 M | $133.50 B |
| 05/01/2024 | $369.57 | $371.70 (0.58%) | $379.50 | $368.60 | 952,256 | $131.40 B |
| 04/30/2024 | $373.18 | $370.62 (-0.69%) | $373.68 | $368.75 | 1.21 M | $131.01 B |
| 04/29/2024 | $375.39 | $374.14 (-0.33%) | $377.99 | $372.06 | 983,225 | $132.26 B |
| 04/26/2024 | $368.10 | $375.33 (1.96%) | $377.83 | $368.10 | 927,845 | $132.68 B |
| 04/25/2024 | $374.12 | $373.12 (-0.27%) | $375.46 | $367.66 | 1.26 M | $131.90 B |
| 04/24/2024 | $374.00 | $375.01 (0.27%) | $383.62 | $372.83 | 1.33 M | $132.57 B |
| 04/23/2024 | $370.88 | $377.08 (1.67%) | $379.77 | $368.68 | 1.86 M | $133.30 B |
| 04/22/2024 | $369.54 | $368.93 (-0.17%) | $371.83 | $364.31 | 1.60 M | $130.42 B |
| 04/19/2024 | $385.27 | $366.34 (-4.91%) | $388.65 | $364.17 | 3.98 M | $129.50 B |
| 04/18/2024 | $372.57 | $372.63 (0.02%) | $375.33 | $369.15 | 2.32 M | $131.72 B |
| 04/17/2024 | $378.93 | $374.17 (-1.26%) | $379.71 | $371.14 | 1.63 M | $132.27 B |
| 04/16/2024 | $376.63 | $378.55 (0.51%) | $383.85 | $371.54 | 1.60 M | $133.82 B |
| 04/15/2024 | $392.25 | $377.36 (-3.8%) | $392.29 | $376.33 | 1.65 M | $133.40 B |
| 04/12/2024 | $387.00 | $384.80 (-0.57%) | $388.26 | $380.71 | 1.48 M | $136.03 B |
| 04/11/2024 | $387.58 | $392.26 (1.21%) | $392.80 | $387.58 | 1.19 M | $138.66 B |
| 04/10/2024 | $387.16 | $388.46 (0.34%) | $391.46 | $385.51 | 1.20 M | $137.32 B |
| 04/09/2024 | $389.95 | $390.96 (0.26%) | $391.18 | $383.81 | 1.12 M | $138.20 B |
| 04/08/2024 | $388.39 | $386.93 (-0.38%) | $389.89 | $383.04 | 947,434 | $136.78 B |
| 04/05/2024 | $381.12 | $388.39 (1.91%) | $393.66 | $379.24 | 1.40 M | $137.30 B |
