Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $417.02 | $415.65 (-0.33%) | $417.77 | $413.62 | 19,644 | |
| 07/03/2024 | $415.15 | $416.76 (0.39%) | $419.98 | $414.29 | 135,657 | $15.87 B |
| 07/02/2024 | $411.31 | $416.01 (1.14%) | $416.53 | $411.31 | 269,806 | $15.85 B |
| 07/01/2024 | $408.98 | $411.16 (0.53%) | $412.67 | $406.89 | 300,685 | $15.66 B |
| 06/28/2024 | $415.05 | $408.27 (-1.63%) | $417.02 | $405.88 | 1.08 M | $15.55 B |
| 06/27/2024 | $415.26 | $415.00 (-0.06%) | $418.34 | $413.19 | 310,949 | $15.81 B |
| 06/26/2024 | $415.64 | $415.66 (0%) | $417.56 | $407.73 | 358,541 | $15.83 B |
| 06/25/2024 | $424.60 | $419.20 (-1.27%) | $427.90 | $418.19 | 394,518 | $15.97 B |
| 06/24/2024 | $423.97 | $424.89 (0.22%) | $435.38 | $421.31 | 632,255 | $16.18 B |
| 06/21/2024 | $420.61 | $423.73 (0.74%) | $430.00 | $413.04 | 983,573 | $16.14 B |
| 06/20/2024 | $409.71 | $408.35 (-0.33%) | $411.89 | $406.78 | 548,226 | $15.55 B |
| 06/18/2024 | $406.20 | $407.17 (0.24%) | $410.42 | $404.51 | 420,375 | $15.51 B |
| 06/17/2024 | $399.79 | $406.73 (1.74%) | $407.01 | $399.49 | 339,566 | $15.50 B |
| 06/14/2024 | $399.70 | $401.74 (0.51%) | $403.01 | $399.44 | 204,103 | $15.31 B |
| 06/13/2024 | $405.07 | $402.79 (-0.56%) | $405.54 | $399.09 | 162,943 | $15.35 B |
| 06/12/2024 | $410.25 | $406.20 (-0.99%) | $411.23 | $404.73 | 182,442 | $15.48 B |
| 06/11/2024 | $405.56 | $408.26 (0.67%) | $408.29 | $403.16 | 237,457 | $15.56 B |
| 06/10/2024 | $409.52 | $406.24 (-0.8%) | $409.85 | $405.74 | 343,786 | $15.48 B |
| 06/07/2024 | $410.05 | $409.93 (-0.03%) | $411.79 | $406.93 | 197,412 | $15.62 B |
| 06/06/2024 | $400.27 | $410.10 (2.46%) | $410.12 | $399.03 | 315,174 | $15.63 B |
| 06/05/2024 | $396.18 | $401.12 (1.25%) | $402.19 | $391.84 | 260,222 | $15.28 B |
| 06/04/2024 | $394.22 | $396.15 (0.49%) | $400.93 | $394.22 | 273,647 | $15.09 B |
| 06/03/2024 | $400.00 | $394.89 (-1.28%) | $406.00 | $393.33 | 490,916 | $15.05 B |
| 05/31/2024 | $405.73 | $404.26 (-0.36%) | $405.73 | $401.47 | 577,631 | $15.40 B |
| 05/30/2024 | $412.75 | $406.49 (-1.52%) | $412.75 | $404.54 | 398,064 | $15.49 B |
| 05/29/2024 | $423.83 | $417.68 (-1.45%) | $427.48 | $417.62 | 313,627 | $15.91 B |
| 05/28/2024 | $433.82 | $427.05 (-1.56%) | $433.82 | $424.77 | 247,153 | $16.27 B |
| 05/24/2024 | $437.50 | $436.04 (-0.33%) | $438.45 | $432.93 | 166,302 | $16.61 B |
| 05/23/2024 | $446.97 | $436.36 (-2.37%) | $447.59 | $436.28 | 261,036 | $16.63 B |
| 05/22/2024 | $448.48 | $447.79 (-0.15%) | $450.95 | $445.65 | 184,815 | $17.06 B |
| 05/21/2024 | $452.38 | $449.93 (-0.54%) | $452.47 | $448.37 | 184,365 | $17.14 B |
| 05/20/2024 | $448.88 | $452.48 (0.8%) | $452.72 | $447.86 | 153,040 | $17.24 B |
| 05/17/2024 | $447.66 | $448.88 (0.27%) | $449.59 | $444.01 | 453,258 | $17.10 B |
| 05/16/2024 | $444.65 | $445.52 (0.2%) | $448.46 | $444.65 | 186,896 | $16.98 B |
| 05/15/2024 | $442.91 | $445.37 (0.56%) | $447.96 | $442.71 | 192,754 | $16.97 B |
| 05/14/2024 | $442.32 | $441.51 (-0.18%) | $443.07 | $438.03 | 211,317 | $16.82 B |
| 05/13/2024 | $440.27 | $440.03 (-0.05%) | $444.08 | $438.52 | 146,072 | $16.77 B |
| 05/10/2024 | $438.48 | $439.16 (0.16%) | $440.24 | $435.84 | 158,873 | $16.73 B |
| 05/09/2024 | $433.61 | $435.98 (0.55%) | $436.49 | $431.64 | 226,156 | $16.61 B |
| 05/08/2024 | $435.10 | $433.90 (-0.28%) | $436.98 | $431.06 | 170,354 | $16.53 B |
| 05/07/2024 | $434.83 | $435.46 (0.14%) | $438.41 | $434.78 | 211,114 | $16.59 B |
| 05/06/2024 | $431.50 | $436.08 (1.06%) | $436.54 | $429.21 | 199,949 | $16.62 B |
| 05/03/2024 | $426.30 | $428.25 (0.46%) | $431.28 | $425.79 | 197,396 | $16.32 B |
| 05/02/2024 | $423.56 | $423.36 (-0.05%) | $425.78 | $417.25 | 217,303 | $16.13 B |
| 05/01/2024 | $415.26 | $419.57 (1.04%) | $424.96 | $415.26 | 238,418 | $15.99 B |
| 04/30/2024 | $421.31 | $416.89 (-1.05%) | $422.48 | $416.50 | 254,030 | $15.88 B |
| 04/29/2024 | $421.21 | $422.94 (0.41%) | $425.93 | $421.21 | 212,184 | $16.12 B |
| 04/26/2024 | $417.82 | $421.47 (0.87%) | $423.23 | $417.82 | 185,143 | $16.06 B |
| 04/25/2024 | $422.00 | $418.71 (-0.78%) | $422.56 | $418.29 | 180,116 | $15.95 B |
| 04/24/2024 | $417.53 | $422.83 (1.27%) | $423.96 | $417.03 | 298,349 | $16.11 B |
| 04/23/2024 | $437.88 | $419.94 (-4.1%) | $437.88 | $418.12 | 362,823 | $16.00 B |
| 04/22/2024 | $437.04 | $438.43 (0.32%) | $441.63 | $435.44 | 286,392 | $16.71 B |
| 04/19/2024 | $431.52 | $434.02 (0.58%) | $435.82 | $429.38 | 296,810 | $16.54 B |
| 04/18/2024 | $430.66 | $429.46 (-0.28%) | $431.55 | $424.65 | 167,016 | $16.36 B |
| 04/17/2024 | $430.33 | $429.25 (-0.25%) | $432.82 | $428.36 | 247,671 | $16.36 B |
| 04/16/2024 | $424.77 | $427.06 (0.54%) | $427.83 | $424.46 | 279,197 | $16.27 B |
| 04/15/2024 | $430.22 | $424.09 (-1.42%) | $430.98 | $422.03 | 295,548 | $16.16 B |
| 04/12/2024 | $423.90 | $426.24 (0.55%) | $426.76 | $422.13 | 241,152 | $16.24 B |
| 04/11/2024 | $425.89 | $427.27 (0.32%) | $429.70 | $424.57 | 316,125 | $16.28 B |
| 04/10/2024 | $436.11 | $428.67 (-1.71%) | $437.11 | $428.43 | 202,839 | $16.33 B |
| 04/09/2024 | $442.90 | $439.68 (-0.73%) | $443.31 | $437.30 | 225,265 | $16.75 B |
| 04/08/2024 | $432.88 | $440.27 (1.71%) | $443.86 | $432.88 | 367,553 | $16.78 B |
| 04/05/2024 | $434.19 | $433.17 (-0.23%) | $434.85 | $431.26 | 216,177 | $16.51 B |
