Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $435.00 | $444.65 (2.22%) | $444.76 | $435.00 | 1.97 M | $414.86 B |
| 07/01/2024 | $440.80 | $437.61 (-0.72%) | $442.47 | $435.55 | 3.15 M | $408.29 B |
| 06/28/2024 | $444.64 | $441.16 (-0.78%) | $448.30 | $438.72 | 4.11 M | $411.60 B |
| 06/27/2024 | $448.57 | $442.75 (-1.3%) | $448.70 | $442.00 | 3.31 M | $413.09 B |
| 06/26/2024 | $452.75 | $452.38 (-0.08%) | $454.68 | $451.39 | 2.45 M | $422.07 B |
| 06/25/2024 | $458.48 | $455.65 (-0.62%) | $460.31 | $453.80 | 2.53 M | $425.12 B |
| 06/24/2024 | $454.93 | $456.96 (0.45%) | $463.07 | $454.93 | 2.60 M | $426.34 B |
| 06/21/2024 | $452.19 | $454.85 (0.59%) | $455.30 | $450.26 | 5.06 M | $424.38 B |
| 06/20/2024 | $451.06 | $452.51 (0.32%) | $454.48 | $448.36 | 3.01 M | $422.19 B |
| 06/18/2024 | $447.06 | $450.11 (0.68%) | $451.20 | $446.70 | 2.64 M | $419.95 B |
| 06/17/2024 | $442.43 | $448.11 (1.28%) | $449.34 | $441.68 | 2.35 M | $418.09 B |
| 06/14/2024 | $443.34 | $444.63 (0.29%) | $444.96 | $441.20 | 2.16 M | $414.84 B |
| 06/13/2024 | $443.00 | $445.00 (0.45%) | $445.15 | $439.32 | 2.92 M | $415.19 B |
| 06/12/2024 | $451.49 | $443.00 (-1.88%) | $452.50 | $441.60 | 2.74 M | $413.32 B |
| 06/11/2024 | $447.84 | $449.04 (0.27%) | $449.25 | $445.11 | 1.78 M | $418.95 B |
| 06/10/2024 | $448.42 | $449.25 (0.19%) | $450.17 | $444.37 | 1.95 M | $419.15 B |
| 06/07/2024 | $449.45 | $449.79 (0.08%) | $453.00 | $447.26 | 1.66 M | $419.65 B |
| 06/06/2024 | $448.49 | $448.68 (0.04%) | $449.78 | $444.63 | 1.89 M | $418.62 B |
| 06/05/2024 | $446.80 | $446.66 (-0.03%) | $447.57 | $442.31 | 2.16 M | $416.73 B |
| 06/04/2024 | $443.36 | $444.77 (0.32%) | $444.88 | $441.32 | 2.10 M | $414.97 B |
| 06/03/2024 | $443.48 | $443.19 (-0.07%) | $445.00 | $437.89 | 2.12 M | $413.50 B |
| 05/31/2024 | $442.69 | $447.07 (0.99%) | $447.34 | $439.26 | 3.92 M | $417.12 B |
| 05/30/2024 | $442.21 | $442.10 (-0.02%) | $444.19 | $440.67 | 2.19 M | $412.48 B |
| 05/29/2024 | $442.11 | $442.47 (0.08%) | $444.56 | $441.80 | 1.88 M | $412.82 B |
| 05/28/2024 | $450.00 | $445.08 (-1.09%) | $450.63 | $442.40 | 2.67 M | $415.26 B |
| 05/24/2024 | $452.51 | $451.18 (-0.29%) | $454.45 | $450.32 | 2.16 M | $420.95 B |
| 05/23/2024 | $456.52 | $451.21 (-1.16%) | $458.05 | $450.44 | 2.08 M | $420.98 B |
| 05/22/2024 | $458.90 | $456.52 (-0.52%) | $462.50 | $455.17 | 1.71 M | $425.93 B |
| 05/21/2024 | $457.91 | $459.10 (0.26%) | $460.39 | $455.63 | 2.17 M | $428.34 B |
| 05/20/2024 | $459.48 | $459.66 (0.04%) | $462.22 | $458.78 | 1.40 M | $428.86 B |
| 05/17/2024 | $460.45 | $460.27 (-0.04%) | $461.69 | $458.11 | 1.99 M | $429.43 B |
| 05/16/2024 | $460.00 | $458.87 (-0.25%) | $464.93 | $458.82 | 2.41 M | $428.13 B |
| 05/15/2024 | $452.79 | $458.00 (1.15%) | $458.60 | $452.79 | 2.44 M | $427.31 B |
| 05/14/2024 | $457.92 | $454.20 (-0.81%) | $458.98 | $449.30 | 2.99 M | $423.77 B |
| 05/13/2024 | $456.93 | $457.76 (0.18%) | $458.72 | $455.51 | 2.07 M | $427.09 B |
| 05/10/2024 | $457.33 | $456.98 (-0.08%) | $458.58 | $454.98 | 1.73 M | $426.36 B |
| 05/09/2024 | $453.55 | $455.49 (0.43%) | $456.03 | $453.55 | 1.97 M | $424.97 B |
| 05/08/2024 | $454.00 | $454.77 (0.17%) | $455.11 | $449.92 | 2.33 M | $424.30 B |
| 05/07/2024 | $451.76 | $453.06 (0.29%) | $453.30 | $447.53 | 2.35 M | $422.70 B |
| 05/06/2024 | $447.23 | $449.37 (0.48%) | $450.50 | $445.56 | 2.54 M | $419.26 B |
| 05/03/2024 | $444.91 | $443.58 (-0.3%) | $445.26 | $436.90 | 3.71 M | $413.86 B |
| 05/02/2024 | $443.00 | $441.10 (-0.43%) | $444.66 | $438.05 | 3.87 M | $411.55 B |
| 05/01/2024 | $445.80 | $442.07 (-0.84%) | $448.98 | $438.38 | 4.98 M | $412.45 B |
| 04/30/2024 | $456.26 | $451.20 (-1.11%) | $457.72 | $450.88 | 2.70 M | $420.97 B |
| 04/29/2024 | $460.95 | $457.10 (-0.84%) | $461.59 | $455.68 | 2.12 M | $426.47 B |
| 04/26/2024 | $462.91 | $462.42 (-0.11%) | $464.82 | $460.94 | 1.96 M | $431.44 B |
| 04/25/2024 | $460.94 | $462.11 (0.25%) | $464.00 | $456.72 | 2.01 M | $431.15 B |
| 04/24/2024 | $465.29 | $462.50 (-0.6%) | $468.15 | $460.35 | 4.04 M | $431.51 B |
| 04/23/2024 | $458.48 | $462.82 (0.95%) | $462.98 | $457.31 | 2.03 M | $431.81 B |
| 04/22/2024 | $457.50 | $456.75 (-0.16%) | $460.74 | $455.13 | 2.16 M | $426.15 B |
| 04/19/2024 | $458.89 | $455.39 (-0.76%) | $459.86 | $452.59 | 2.55 M | $424.88 B |
| 04/18/2024 | $460.50 | $454.70 (-1.26%) | $461.91 | $453.80 | 2.00 M | $424.24 B |
| 04/17/2024 | $462.77 | $460.16 (-0.56%) | $463.41 | $458.15 | 1.74 M | $429.33 B |
| 04/16/2024 | $460.00 | $459.82 (-0.04%) | $463.38 | $459.00 | 1.79 M | $429.01 B |
| 04/15/2024 | $470.24 | $459.79 (-2.22%) | $471.00 | $458.43 | 2.07 M | $428.98 B |
| 04/12/2024 | $466.00 | $465.38 (-0.13%) | $469.52 | $462.11 | 2.49 M | $434.20 B |
| 04/11/2024 | $468.28 | $468.31 (0.01%) | $470.35 | $464.19 | 2.30 M | $436.93 B |
| 04/10/2024 | $470.17 | $469.17 (-0.21%) | $474.39 | $468.85 | 2.71 M | $437.74 B |
| 04/09/2024 | $477.97 | $472.16 (-1.22%) | $478.89 | $467.83 | 2.22 M | $440.53 B |
| 04/08/2024 | $476.40 | $478.85 (0.51%) | $479.68 | $474.28 | 1.96 M | $446.77 B |
| 04/05/2024 | $474.00 | $477.15 (0.66%) | $479.31 | $472.53 | 2.46 M | $445.18 B |
| 04/04/2024 | $479.97 | $469.77 (-2.13%) | $481.96 | $469.00 | 2.55 M | $438.30 B |
| 04/03/2024 | $480.44 | $477.42 (-0.63%) | $483.30 | $477.21 | 2.27 M | $445.43 B |
