Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $450.10 | $452.32 (0.49%) | $457.34 | $449.53 | 3.84 M | $151.80 B |
| 06/27/2024 | $449.78 | $445.96 (-0.85%) | $449.78 | $442.80 | 2.84 M | $149.66 B |
| 06/26/2024 | $455.41 | $455.86 (0.1%) | $457.93 | $452.45 | 2.13 M | $152.99 B |
| 06/25/2024 | $459.46 | $457.38 (-0.45%) | $464.08 | $456.75 | 1.63 M | $153.50 B |
| 06/24/2024 | $451.25 | $462.09 (2.4%) | $463.52 | $450.00 | 1.88 M | $155.08 B |
| 06/21/2024 | $458.68 | $450.18 (-1.85%) | $458.80 | $449.90 | 3.92 M | $151.08 B |
| 06/20/2024 | $458.00 | $458.05 (0.01%) | $460.41 | $455.24 | 2.08 M | $153.72 B |
| 06/18/2024 | $449.57 | $457.43 (1.75%) | $457.69 | $448.51 | 1.80 M | $153.51 B |
| 06/17/2024 | $445.10 | $450.18 (1.14%) | $450.78 | $443.39 | 1.53 M | $151.08 B |
| 06/14/2024 | $441.99 | $446.46 (1.01%) | $448.23 | $439.15 | 1.56 M | $149.83 B |
| 06/13/2024 | $446.73 | $446.35 (-0.09%) | $448.32 | $442.15 | 1.85 M | $149.80 B |
| 06/12/2024 | $455.60 | $448.70 (-1.51%) | $457.64 | $446.19 | 1.73 M | $150.58 B |
| 06/11/2024 | $451.04 | $444.27 (-1.5%) | $451.86 | $443.38 | 1.94 M | $149.10 B |
| 06/10/2024 | $452.33 | $453.55 (0.27%) | $455.36 | $450.30 | 1.70 M | $152.21 B |
| 06/07/2024 | $455.44 | $454.91 (-0.12%) | $461.16 | $454.50 | 1.74 M | $152.67 B |
| 06/06/2024 | $461.82 | $458.10 (-0.81%) | $464.52 | $457.01 | 1.60 M | $153.74 B |
| 06/05/2024 | $457.55 | $461.68 (0.9%) | $463.02 | $457.50 | 1.68 M | $154.94 B |
| 06/04/2024 | $450.50 | $455.30 (1.07%) | $457.71 | $449.21 | 1.83 M | $152.80 B |
| 06/03/2024 | $458.87 | $454.98 (-0.85%) | $458.87 | $450.20 | 1.93 M | $152.69 B |
| 05/31/2024 | $449.76 | $456.52 (1.5%) | $456.77 | $448.12 | 2.64 M | $153.21 B |
| 05/30/2024 | $453.00 | $450.23 (-0.61%) | $455.86 | $447.60 | 2.14 M | $151.10 B |
| 05/29/2024 | $454.84 | $457.17 (0.51%) | $458.74 | $451.65 | 2.32 M | $153.43 B |
| 05/28/2024 | $459.94 | $459.81 (-0.03%) | $463.69 | $458.91 | 1.93 M | $154.31 B |
| 05/24/2024 | $459.84 | $461.18 (0.29%) | $465.25 | $459.10 | 1.93 M | $154.77 B |
| 05/23/2024 | $464.23 | $458.15 (-1.31%) | $464.31 | $457.41 | 2.25 M | $153.76 B |
| 05/22/2024 | $467.36 | $462.38 (-1.07%) | $470.33 | $459.75 | 2.73 M | $155.17 B |
| 05/21/2024 | $462.23 | $470.41 (1.77%) | $471.31 | $462.20 | 2.76 M | $157.87 B |
| 05/20/2024 | $468.20 | $462.94 (-1.12%) | $471.48 | $462.60 | 2.59 M | $155.36 B |
| 05/17/2024 | $466.38 | $467.72 (0.29%) | $468.66 | $464.25 | 1.66 M | $156.97 B |
| 05/16/2024 | $464.37 | $464.52 (0.03%) | $468.25 | $462.28 | 2.07 M | $155.89 B |
| 05/15/2024 | $461.59 | $466.09 (0.97%) | $466.19 | $460.95 | 2.22 M | $156.42 B |
| 05/14/2024 | $454.84 | $458.47 (0.8%) | $461.77 | $454.01 | 2.41 M | $153.86 B |
| 05/13/2024 | $456.27 | $453.56 (-0.59%) | $457.20 | $453.32 | 1.58 M | $152.21 B |
| 05/10/2024 | $456.52 | $454.73 (-0.39%) | $458.75 | $454.32 | 1.82 M | $152.61 B |
| 05/09/2024 | $446.34 | $455.56 (2.07%) | $456.43 | $446.34 | 2.71 M | $152.89 B |
| 05/08/2024 | $442.80 | $446.95 (0.94%) | $448.02 | $442.05 | 2.01 M | $150.00 B |
| 05/07/2024 | $445.17 | $443.80 (-0.31%) | $447.42 | $442.87 | 2.06 M | $148.94 B |
| 05/06/2024 | $441.75 | $443.67 (0.43%) | $444.38 | $439.68 | 1.91 M | $148.90 B |
| 05/03/2024 | $435.00 | $438.18 (0.73%) | $442.30 | $434.92 | 2.41 M | $147.05 B |
| 05/02/2024 | $431.20 | $432.57 (0.32%) | $433.65 | $428.17 | 2.09 M | $145.17 B |
| 05/01/2024 | $426.69 | $426.95 (0.06%) | $433.43 | $425.19 | 2.31 M | $143.28 B |
| 04/30/2024 | $428.50 | $426.71 (-0.42%) | $431.39 | $426.00 | 1.83 M | $143.20 B |
| 04/29/2024 | $427.57 | $430.81 (0.76%) | $433.33 | $427.20 | 2.46 M | $144.58 B |
| 04/26/2024 | $420.23 | $427.57 (1.75%) | $428.53 | $419.64 | 2.32 M | $143.49 B |
| 04/25/2024 | $420.99 | $420.05 (-0.22%) | $423.61 | $414.85 | 1.97 M | $140.97 B |
| 04/24/2024 | $421.50 | $423.04 (0.37%) | $424.58 | $419.61 | 1.58 M | $141.97 B |
| 04/23/2024 | $417.71 | $424.00 (1.51%) | $425.35 | $416.20 | 2.66 M | $142.29 B |
| 04/22/2024 | $406.94 | $417.35 (2.56%) | $417.98 | $404.57 | 4.17 M | $140.06 B |
| 04/19/2024 | $404.06 | $404.00 (-0.01%) | $408.00 | $403.01 | 2.81 M | $135.58 B |
| 04/18/2024 | $405.49 | $403.11 (-0.59%) | $407.86 | $402.41 | 2.78 M | $135.28 B |
| 04/17/2024 | $402.40 | $403.91 (0.38%) | $407.12 | $401.18 | 4.37 M | $135.55 B |
| 04/16/2024 | $404.45 | $396.86 (-1.88%) | $404.97 | $395.18 | 3.46 M | $133.19 B |
| 04/15/2024 | $407.00 | $400.88 (-1.5%) | $412.87 | $398.69 | 6.18 M | $134.54 B |
| 04/12/2024 | $392.84 | $389.49 (-0.85%) | $394.09 | $387.12 | 2.82 M | $130.71 B |
| 04/11/2024 | $400.48 | $397.48 (-0.75%) | $401.47 | $394.84 | 2.18 M | $133.39 B |
| 04/10/2024 | $404.01 | $400.76 (-0.8%) | $405.45 | $397.29 | 1.90 M | $134.50 B |
| 04/09/2024 | $411.51 | $410.71 (-0.19%) | $413.22 | $407.05 | 1.25 M | $137.83 B |
| 04/08/2024 | $409.10 | $410.54 (0.35%) | $412.53 | $407.55 | 1.18 M | $137.78 B |
| 04/05/2024 | $406.56 | $408.07 (0.37%) | $409.14 | $401.47 | 1.69 M | $136.95 B |
| 04/04/2024 | $418.00 | $406.25 (-2.81%) | $419.00 | $405.70 | 1.70 M | $136.34 B |
| 04/03/2024 | $411.00 | $414.00 (0.73%) | $416.63 | $411.00 | 1.55 M | $138.94 B |
| 04/02/2024 | $410.74 | $410.15 (-0.14%) | $413.17 | $407.62 | 1.98 M | $137.65 B |
| 04/01/2024 | $416.68 | $413.51 (-0.76%) | $417.95 | $412.00 | 1.86 M | $138.77 B |
