Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $472.14 | $472.48 (0.07%) | $475.59 | $472.14 | 61,595 | |
| 07/03/2024 | $477.52 | $470.28 (-1.52%) | $477.52 | $466.01 | 707,933 | $121.43 B |
| 07/02/2024 | $469.76 | $473.78 (0.86%) | $477.93 | $467.41 | 852,595 | $122.33 B |
| 07/01/2024 | $467.94 | $471.25 (0.71%) | $478.96 | $467.86 | 950,626 | $121.68 B |
| 06/28/2024 | $473.21 | $468.72 (-0.95%) | $477.31 | $467.67 | 3.23 M | $121.02 B |
| 06/27/2024 | $476.77 | $472.51 (-0.89%) | $477.84 | $472.11 | 959,734 | $122.00 B |
| 06/26/2024 | $471.72 | $474.00 (0.48%) | $481.14 | $469.95 | 1.27 M | $122.39 B |
| 06/25/2024 | $478.30 | $473.82 (-0.94%) | $483.92 | $471.31 | 1.20 M | $122.34 B |
| 06/24/2024 | $472.72 | $474.95 (0.47%) | $477.56 | $468.12 | 1.19 M | $122.63 B |
| 06/21/2024 | $464.39 | $468.71 (0.93%) | $472.56 | $464.39 | 2.83 M | $121.02 B |
| 06/20/2024 | $466.18 | $471.38 (1.12%) | $473.28 | $463.23 | 1.41 M | $121.71 B |
| 06/18/2024 | $473.40 | $467.28 (-1.29%) | $476.37 | $466.51 | 1.23 M | $120.65 B |
| 06/17/2024 | $479.13 | $473.69 (-1.14%) | $479.15 | $473.11 | 1.19 M | $122.31 B |
| 06/14/2024 | $477.73 | $480.73 (0.63%) | $483.53 | $477.73 | 641,768 | $124.12 B |
| 06/13/2024 | $473.50 | $479.03 (1.17%) | $481.35 | $472.61 | 808,498 | $123.69 B |
| 06/12/2024 | $478.00 | $475.79 (-0.46%) | $481.71 | $473.51 | 1.25 M | $122.85 B |
| 06/11/2024 | $481.82 | $481.53 (-0.06%) | $483.23 | $478.38 | 882,034 | $124.33 B |
| 06/10/2024 | $480.18 | $483.28 (0.65%) | $485.40 | $478.51 | 1.25 M | $124.78 B |
| 06/07/2024 | $484.45 | $483.04 (-0.29%) | $486.43 | $480.10 | 944,440 | $124.72 B |
| 06/06/2024 | $484.41 | $485.53 (0.23%) | $485.85 | $479.02 | 1.26 M | $125.36 B |
| 06/05/2024 | $475.26 | $483.04 (1.64%) | $484.45 | $474.16 | 1.20 M | $124.72 B |
| 06/04/2024 | $472.57 | $474.95 (0.5%) | $477.31 | $467.37 | 1.11 M | $122.63 B |
| 06/03/2024 | $455.00 | $470.18 (3.34%) | $471.39 | $453.73 | 1.97 M | $121.40 B |
| 05/31/2024 | $444.74 | $455.34 (2.38%) | $456.91 | $443.47 | 2.36 M | $117.57 B |
| 05/30/2024 | $439.11 | $443.05 (0.9%) | $443.25 | $435.57 | 975,367 | $114.40 B |
| 05/29/2024 | $445.56 | $441.13 (-0.99%) | $448.21 | $440.56 | 967,463 | $113.90 B |
| 05/28/2024 | $454.79 | $446.88 (-1.74%) | $454.79 | $445.22 | 1.38 M | $115.38 B |
| 05/24/2024 | $451.90 | $456.95 (1.12%) | $457.66 | $449.42 | 1.05 M | $117.98 B |
| 05/23/2024 | $449.58 | $450.80 (0.27%) | $453.71 | $446.67 | 1.55 M | $116.40 B |
| 05/22/2024 | $442.54 | $447.53 (1.13%) | $449.91 | $441.40 | 1.08 M | $115.55 B |
| 05/21/2024 | $446.00 | $442.00 (-0.9%) | $446.39 | $437.46 | 1.11 M | $114.12 B |
| 05/20/2024 | $444.72 | $445.87 (0.26%) | $447.85 | $442.99 | 742,237 | $115.12 B |
| 05/17/2024 | $442.00 | $445.21 (0.73%) | $446.10 | $440.35 | 1.38 M | $114.95 B |
| 05/16/2024 | $434.59 | $440.64 (1.39%) | $441.66 | $432.22 | 1.22 M | $113.77 B |
| 05/15/2024 | $430.93 | $437.49 (1.52%) | $439.26 | $428.62 | 1.06 M | $112.96 B |
| 05/14/2024 | $429.07 | $428.59 (-0.11%) | $429.93 | $422.44 | 935,891 | $110.66 B |
| 05/13/2024 | $425.99 | $429.93 (0.92%) | $430.52 | $424.56 | 939,753 | $111.01 B |
| 05/10/2024 | $420.67 | $422.78 (0.5%) | $423.32 | $417.50 | 1.06 M | $109.16 B |
| 05/09/2024 | $419.00 | $418.99 (-0%) | $421.18 | $416.03 | 676,185 | $108.18 B |
| 05/08/2024 | $413.33 | $418.82 (1.33%) | $425.65 | $412.12 | 1.65 M | $108.14 B |
| 05/07/2024 | $406.42 | $410.24 (0.94%) | $415.67 | $394.03 | 1.61 M | $105.92 B |
| 05/06/2024 | $402.77 | $402.50 (-0.07%) | $407.59 | $401.02 | 1.46 M | $103.93 B |
| 05/03/2024 | $401.50 | $401.08 (-0.1%) | $405.67 | $397.59 | 1.06 M | $103.56 B |
| 05/02/2024 | $402.95 | $400.16 (-0.69%) | $404.07 | $398.46 | 1.05 M | $103.32 B |
| 05/01/2024 | $392.81 | $402.14 (2.38%) | $406.95 | $392.47 | 1.26 M | $103.83 B |
| 04/30/2024 | $396.20 | $392.81 (-0.86%) | $396.69 | $391.70 | 1.73 M | $101.42 B |
| 04/29/2024 | $397.48 | $396.20 (-0.32%) | $399.31 | $394.35 | 604,570 | $102.30 B |
| 04/26/2024 | $393.52 | $397.48 (1.01%) | $399.68 | $393.49 | 682,467 | $102.63 B |
| 04/25/2024 | $402.44 | $397.70 (-1.18%) | $403.88 | $393.00 | 787,700 | $102.69 B |
| 04/24/2024 | $404.50 | $400.76 (-0.92%) | $406.83 | $399.29 | 806,473 | $103.48 B |
| 04/23/2024 | $404.00 | $404.91 (0.23%) | $406.86 | $403.47 | 1.07 M | $104.55 B |
| 04/22/2024 | $397.30 | $399.92 (0.66%) | $406.34 | $396.00 | 1.39 M | $103.26 B |
| 04/19/2024 | $394.72 | $394.28 (-0.11%) | $396.98 | $391.25 | 1.34 M | $101.80 B |
| 04/18/2024 | $394.19 | $393.48 (-0.18%) | $396.14 | $391.01 | 949,091 | $101.60 B |
| 04/17/2024 | $394.94 | $393.10 (-0.47%) | $398.11 | $392.03 | 881,020 | $101.50 B |
| 04/16/2024 | $396.88 | $394.17 (-0.68%) | $398.49 | $392.81 | 695,469 | $101.77 B |
| 04/15/2024 | $400.00 | $397.36 (-0.66%) | $402.49 | $396.69 | 1.37 M | $102.60 B |
| 04/12/2024 | $396.57 | $396.55 (-0.01%) | $400.14 | $393.76 | 1.20 M | $102.39 B |
| 04/11/2024 | $404.30 | $400.23 (-1.01%) | $404.69 | $398.85 | 1.06 M | $103.34 B |
| 04/10/2024 | $399.89 | $397.58 (-0.58%) | $401.00 | $394.81 | 1.03 M | $102.66 B |
| 04/09/2024 | $406.00 | $404.48 (-0.37%) | $406.45 | $399.30 | 727,107 | $104.44 B |
| 04/08/2024 | $403.45 | $404.22 (0.19%) | $404.60 | $399.00 | 751,935 | $104.37 B |
| 04/05/2024 | $404.29 | $406.67 (0.59%) | $409.93 | $400.83 | 695,728 | $105.00 B |
