Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $470.05 | $467.10 (-0.63%) | $471.75 | $464.87 | 3.47 M | $112.43 B |
| 06/27/2024 | $468.88 | $467.13 (-0.37%) | $468.88 | $465.31 | 871,215 | $112.44 B |
| 06/26/2024 | $467.00 | $466.99 (-0%) | $468.10 | $463.72 | 932,061 | $112.40 B |
| 06/25/2024 | $470.82 | $468.07 (-0.58%) | $471.62 | $466.66 | 715,816 | $112.66 B |
| 06/24/2024 | $468.96 | $471.51 (0.54%) | $475.69 | $467.82 | 1.03 M | $113.49 B |
| 06/21/2024 | $467.15 | $467.60 (0.1%) | $469.80 | $463.65 | 3.37 M | $112.55 B |
| 06/20/2024 | $460.00 | $466.34 (1.38%) | $467.49 | $459.16 | 1.04 M | $112.25 B |
| 06/18/2024 | $459.80 | $460.00 (0.04%) | $460.70 | $457.39 | 658,084 | $110.72 B |
| 06/17/2024 | $457.75 | $459.01 (0.28%) | $459.19 | $456.31 | 669,935 | $110.48 B |
| 06/14/2024 | $456.50 | $458.34 (0.4%) | $458.56 | $454.44 | 702,880 | $110.32 B |
| 06/13/2024 | $458.64 | $458.56 (-0.02%) | $459.75 | $456.01 | 742,025 | $110.38 B |
| 06/12/2024 | $462.30 | $459.11 (-0.69%) | $463.23 | $457.67 | 1.03 M | $110.51 B |
| 06/11/2024 | $465.68 | $462.80 (-0.62%) | $466.58 | $462.58 | 908,416 | $111.40 B |
| 06/10/2024 | $470.75 | $467.46 (-0.7%) | $470.75 | $465.76 | 900,460 | $112.52 B |
| 06/07/2024 | $468.81 | $470.13 (0.28%) | $475.29 | $468.62 | 1.04 M | $113.16 B |
| 06/06/2024 | $465.23 | $468.62 (0.73%) | $469.79 | $464.35 | 768,313 | $112.80 B |
| 06/05/2024 | $468.42 | $465.23 (-0.68%) | $468.85 | $463.62 | 915,412 | $111.98 B |
| 06/04/2024 | $467.51 | $468.89 (0.3%) | $470.16 | $466.16 | 845,778 | $112.86 B |
| 06/03/2024 | $466.00 | $467.60 (0.34%) | $470.52 | $465.01 | 990,132 | $112.55 B |
| 05/31/2024 | $460.90 | $470.34 (2.05%) | $470.36 | $459.49 | 1.65 M | $113.21 B |
| 05/30/2024 | $455.00 | $460.94 (1.31%) | $462.94 | $455.00 | 1.17 M | $110.95 B |
| 05/29/2024 | $455.98 | $452.72 (-0.71%) | $456.00 | $451.80 | 1.27 M | $108.97 B |
| 05/28/2024 | $465.61 | $458.48 (-1.53%) | $466.00 | $457.25 | 1.15 M | $110.36 B |
| 05/24/2024 | $467.67 | $467.35 (-0.07%) | $468.66 | $465.47 | 513,802 | $112.49 B |
| 05/23/2024 | $468.09 | $467.08 (-0.22%) | $469.68 | $466.23 | 866,955 | $112.43 B |
| 05/22/2024 | $467.47 | $469.71 (0.48%) | $469.90 | $466.78 | 548,809 | $113.06 B |
| 05/21/2024 | $468.00 | $468.31 (0.07%) | $469.12 | $466.84 | 558,976 | $112.72 B |
| 05/20/2024 | $467.77 | $467.08 (-0.15%) | $468.77 | $464.92 | 735,291 | $112.43 B |
| 05/17/2024 | $465.84 | $466.20 (0.08%) | $467.00 | $463.15 | 677,219 | $112.21 B |
| 05/16/2024 | $463.60 | $464.83 (0.27%) | $468.32 | $453.00 | 1.13 M | $111.88 B |
| 05/15/2024 | $466.28 | $464.08 (-0.47%) | $467.40 | $463.51 | 804,062 | $111.70 B |
| 05/14/2024 | $471.11 | $467.18 (-0.83%) | $471.11 | $466.80 | 565,691 | $112.45 B |
| 05/13/2024 | $469.88 | $470.56 (0.14%) | $472.35 | $469.50 | 634,358 | $113.26 B |
| 05/10/2024 | $469.00 | $468.88 (-0.03%) | $470.62 | $467.98 | 482,564 | $112.86 B |
| 05/09/2024 | $466.08 | $468.39 (0.5%) | $468.76 | $465.21 | 595,046 | $112.74 B |
| 05/08/2024 | $467.50 | $466.16 (-0.29%) | $468.00 | $463.78 | 599,051 | $112.20 B |
| 05/07/2024 | $464.00 | $466.68 (0.58%) | $466.81 | $463.16 | 723,436 | $112.33 B |
| 05/06/2024 | $463.16 | $462.78 (-0.08%) | $463.50 | $460.18 | 796,391 | $111.39 B |
| 05/03/2024 | $462.93 | $461.91 (-0.22%) | $462.93 | $457.17 | 910,781 | $111.18 B |
| 05/02/2024 | $461.10 | $463.20 (0.46%) | $463.60 | $459.00 | 1.01 M | $111.49 B |
| 05/01/2024 | $462.61 | $461.73 (-0.19%) | $465.40 | $460.56 | 995,050 | $111.14 B |
| 04/30/2024 | $467.08 | $464.93 (-0.46%) | $467.98 | $463.62 | 711,757 | $111.91 B |
| 04/29/2024 | $461.99 | $467.55 (1.2%) | $467.65 | $461.96 | 951,555 | $112.54 B |
| 04/26/2024 | $463.90 | $461.29 (-0.56%) | $466.00 | $459.17 | 857,964 | $111.03 B |
| 04/25/2024 | $457.95 | $464.78 (1.49%) | $465.60 | $457.53 | 927,710 | $111.87 B |
| 04/24/2024 | $462.70 | $459.14 (-0.77%) | $463.69 | $456.06 | 1.02 M | $110.51 B |
| 04/23/2024 | $466.11 | $460.08 (-1.29%) | $473.54 | $457.66 | 1.79 M | $110.74 B |
| 04/22/2024 | $465.23 | $461.33 (-0.84%) | $469.54 | $460.41 | 1.82 M | $111.04 B |
| 04/19/2024 | $457.80 | $463.87 (1.33%) | $465.36 | $457.28 | 1.39 M | $111.65 B |
| 04/18/2024 | $454.84 | $456.09 (0.27%) | $458.05 | $454.27 | 715,044 | $109.78 B |
| 04/17/2024 | $456.71 | $456.05 (-0.14%) | $457.24 | $451.73 | 848,290 | $109.77 B |
| 04/16/2024 | $454.71 | $454.31 (-0.09%) | $458.85 | $453.63 | 1.45 M | $109.35 B |
| 04/15/2024 | $458.99 | $453.08 (-1.29%) | $459.30 | $451.63 | 2.44 M | $109.06 B |
| 04/12/2024 | $454.11 | $450.40 (-0.82%) | $457.98 | $450.11 | 1.25 M | $108.41 B |
| 04/11/2024 | $451.50 | $452.32 (0.18%) | $453.75 | $448.95 | 942,782 | $108.87 B |
| 04/10/2024 | $444.69 | $451.71 (1.58%) | $452.61 | $442.84 | 1.25 M | $108.73 B |
| 04/09/2024 | $448.69 | $447.57 (-0.25%) | $452.06 | $446.18 | 842,962 | $107.73 B |
| 04/08/2024 | $456.00 | $452.38 (-0.79%) | $457.00 | $452.27 | 751,180 | $108.89 B |
| 04/05/2024 | $452.41 | $455.38 (0.66%) | $455.57 | $449.85 | 892,120 | $109.61 B |
| 04/04/2024 | $450.26 | $454.04 (0.84%) | $455.98 | $447.15 | 1.40 M | $109.29 B |
| 04/03/2024 | $452.92 | $447.90 (-1.11%) | $454.15 | $447.59 | 758,767 | $107.81 B |
| 04/02/2024 | $453.63 | $453.24 (-0.09%) | $455.69 | $452.56 | 837,966 | $109.09 B |
| 04/01/2024 | $454.14 | $452.79 (-0.3%) | $455.36 | $451.22 | 717,234 | $108.99 B |
