Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $445.11 | $449.06 (0.89%) | $450.42 | $445.11 | 719,010 | $35.18 B |
| 06/27/2024 | $446.68 | $444.77 (-0.43%) | $448.81 | $443.20 | 290,268 | $34.84 B |
| 06/26/2024 | $447.23 | $446.50 (-0.16%) | $449.09 | $443.67 | 287,849 | $34.98 B |
| 06/25/2024 | $452.25 | $449.91 (-0.52%) | $452.83 | $447.27 | 338,033 | $35.25 B |
| 06/24/2024 | $451.79 | $451.09 (-0.15%) | $453.35 | $448.34 | 304,425 | $35.34 B |
| 06/21/2024 | $450.00 | $452.13 (0.47%) | $452.56 | $447.29 | 786,522 | $35.42 B |
| 06/20/2024 | $449.63 | $450.48 (0.19%) | $455.34 | $445.30 | 430,458 | $35.29 B |
| 06/18/2024 | $444.00 | $446.30 (0.52%) | $447.26 | $440.37 | 449,665 | $34.96 B |
| 06/17/2024 | $432.00 | $442.69 (2.47%) | $446.02 | $429.51 | 441,913 | $34.68 B |
| 06/14/2024 | $430.77 | $432.21 (0.33%) | $433.73 | $429.50 | 626,347 | $33.86 B |
| 06/13/2024 | $435.35 | $432.67 (-0.62%) | $438.06 | $432.06 | 428,071 | $33.89 B |
| 06/12/2024 | $438.23 | $435.76 (-0.56%) | $441.66 | $435.32 | 844,604 | $34.14 B |
| 06/11/2024 | $433.41 | $433.85 (0.1%) | $437.62 | $429.94 | 614,757 | $33.99 B |
| 06/10/2024 | $433.56 | $436.30 (0.63%) | $438.64 | $433.45 | 307,112 | $34.18 B |
| 06/07/2024 | $432.35 | $434.44 (0.48%) | $437.10 | $430.17 | 296,622 | $34.03 B |
| 06/06/2024 | $436.93 | $432.20 (-1.08%) | $444.00 | $431.75 | 342,576 | $33.86 B |
| 06/05/2024 | $429.77 | $435.95 (1.44%) | $438.13 | $429.35 | 359,608 | $34.15 B |
| 06/04/2024 | $423.47 | $428.12 (1.1%) | $431.60 | $423.47 | 381,390 | $33.54 B |
| 06/03/2024 | $420.14 | $424.01 (0.92%) | $424.27 | $416.93 | 385,770 | $33.22 B |
| 05/31/2024 | $415.38 | $419.67 (1.03%) | $420.01 | $413.28 | 749,841 | $32.88 B |
| 05/30/2024 | $422.02 | $414.48 (-1.79%) | $425.09 | $412.71 | 665,024 | $32.47 B |
| 05/29/2024 | $430.79 | $427.74 (-0.71%) | $434.69 | $427.35 | 373,391 | $33.51 B |
| 05/28/2024 | $438.68 | $434.70 (-0.91%) | $441.23 | $432.33 | 337,623 | $34.05 B |
| 05/24/2024 | $445.69 | $439.04 (-1.49%) | $445.69 | $438.95 | 362,135 | $34.39 B |
| 05/23/2024 | $453.85 | $445.69 (-1.8%) | $453.85 | $442.79 | 337,175 | $34.91 B |
| 05/22/2024 | $451.68 | $451.93 (0.06%) | $457.91 | $449.96 | 289,298 | $35.40 B |
| 05/21/2024 | $455.66 | $449.35 (-1.38%) | $455.66 | $446.95 | 388,514 | $35.20 B |
| 05/20/2024 | $450.77 | $456.30 (1.23%) | $457.81 | $449.42 | 278,584 | $35.75 B |
| 05/17/2024 | $450.20 | $450.26 (0.01%) | $452.00 | $447.29 | 345,814 | $35.27 B |
| 05/16/2024 | $443.00 | $447.78 (1.08%) | $448.84 | $442.48 | 306,239 | $35.08 B |
| 05/15/2024 | $439.22 | $442.15 (0.67%) | $448.27 | $435.34 | 473,012 | $34.64 B |
| 05/14/2024 | $441.15 | $436.57 (-1.04%) | $444.15 | $433.48 | 341,848 | $34.20 B |
| 05/13/2024 | $440.55 | $440.09 (-0.1%) | $442.38 | $436.43 | 369,819 | $34.48 B |
| 05/10/2024 | $438.56 | $439.27 (0.16%) | $440.01 | $436.43 | 311,011 | $34.41 B |
| 05/09/2024 | $434.33 | $436.75 (0.56%) | $436.80 | $427.71 | 363,554 | $34.21 B |
| 05/08/2024 | $433.99 | $434.27 (0.06%) | $440.00 | $433.49 | 368,164 | $34.02 B |
| 05/07/2024 | $438.76 | $437.13 (-0.37%) | $441.81 | $435.67 | 314,854 | $34.24 B |
| 05/06/2024 | $430.51 | $436.38 (1.36%) | $436.76 | $429.21 | 311,208 | $34.19 B |
| 05/03/2024 | $425.06 | $428.64 (0.84%) | $431.00 | $421.44 | 478,615 | $33.58 B |
| 05/02/2024 | $424.24 | $419.04 (-1.23%) | $424.24 | $414.64 | 618,237 | $32.83 B |
| 05/01/2024 | $412.16 | $422.39 (2.48%) | $428.92 | $412.16 | 929,753 | $33.09 B |
| 04/30/2024 | $458.06 | $412.59 (-9.93%) | $458.08 | $411.15 | 1.34 M | $32.32 B |
| 04/29/2024 | $448.90 | $448.65 (-0.06%) | $453.35 | $445.90 | 694,370 | $35.15 B |
| 04/26/2024 | $447.45 | $448.78 (0.3%) | $453.21 | $447.45 | 292,240 | $35.16 B |
| 04/25/2024 | $447.72 | $446.31 (-0.31%) | $450.84 | $445.97 | 362,984 | $34.96 B |
| 04/24/2024 | $450.32 | $451.06 (0.16%) | $453.59 | $447.90 | 283,578 | $35.34 B |
| 04/23/2024 | $446.33 | $450.26 (0.88%) | $452.31 | $445.66 | 252,951 | $35.27 B |
| 04/22/2024 | $442.94 | $443.06 (0.03%) | $447.55 | $441.96 | 391,914 | $34.71 B |
| 04/19/2024 | $450.53 | $440.38 (-2.25%) | $451.72 | $438.58 | 445,356 | $34.50 B |
| 04/18/2024 | $449.92 | $449.61 (-0.07%) | $452.73 | $446.34 | 426,540 | $35.22 B |
| 04/17/2024 | $460.70 | $449.31 (-2.47%) | $462.83 | $449.30 | 401,458 | $35.20 B |
| 04/16/2024 | $462.34 | $458.13 (-0.91%) | $462.34 | $455.54 | 496,745 | $35.89 B |
| 04/15/2024 | $470.37 | $463.59 (-1.44%) | $474.31 | $463.00 | 626,554 | $36.32 B |
| 04/12/2024 | $469.96 | $465.45 (-0.96%) | $470.80 | $462.97 | 319,515 | $36.46 B |
| 04/11/2024 | $472.15 | $474.72 (0.54%) | $478.82 | $467.73 | 306,096 | $37.19 B |
| 04/10/2024 | $465.27 | $463.78 (-0.32%) | $468.51 | $463.21 | 249,378 | $36.33 B |
| 04/09/2024 | $474.50 | $469.89 (-0.97%) | $475.95 | $466.75 | 247,067 | $36.81 B |
| 04/08/2024 | $470.34 | $471.87 (0.33%) | $473.05 | $469.28 | 340,031 | $36.97 B |
| 04/05/2024 | $465.41 | $470.36 (1.06%) | $472.54 | $465.41 | 233,247 | $36.85 B |
| 04/04/2024 | $475.43 | $464.34 (-2.33%) | $477.67 | $463.49 | 365,858 | $36.38 B |
| 04/03/2024 | $466.91 | $472.09 (1.11%) | $474.01 | $466.91 | 230,800 | $36.98 B |
| 04/02/2024 | $473.83 | $469.48 (-0.92%) | $477.06 | $465.50 | 249,585 | $36.78 B |
| 04/01/2024 | $475.88 | $477.44 (0.33%) | $478.36 | $474.55 | 255,573 | $37.40 B |
