Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $432.78 | $432.34 (-0.1%) | $434.14 | $431.66 | 54,376 | |
| 07/05/2024 | $425.99 | $432.26 (1.47%) | $432.78 | $423.25 | 536,860 | $78.93 B |
| 07/03/2024 | $425.61 | $425.99 (0.09%) | $427.35 | $425.44 | 195,497 | $77.79 B |
| 07/02/2024 | $420.98 | $426.01 (1.19%) | $426.61 | $418.12 | 401,466 | $77.79 B |
| 07/01/2024 | $424.03 | $421.49 (-0.6%) | $427.59 | $418.31 | 668,422 | $76.96 B |
| 06/28/2024 | $419.42 | $420.93 (0.36%) | $424.83 | $418.69 | 923,554 | $76.86 B |
| 06/27/2024 | $419.51 | $419.40 (-0.03%) | $420.70 | $416.33 | 526,123 | $76.58 B |
| 06/26/2024 | $424.25 | $419.66 (-1.08%) | $424.25 | $417.70 | 933,384 | $76.63 B |
| 06/25/2024 | $426.05 | $427.53 (0.35%) | $427.68 | $423.07 | 528,087 | $78.07 B |
| 06/24/2024 | $423.02 | $425.64 (0.62%) | $428.79 | $420.52 | 534,469 | $77.72 B |
| 06/21/2024 | $422.86 | $421.89 (-0.23%) | $423.60 | $419.75 | 1.04 M | $77.04 B |
| 06/20/2024 | $420.09 | $422.71 (0.62%) | $423.99 | $417.91 | 761,751 | $77.19 B |
| 06/18/2024 | $412.25 | $420.08 (1.9%) | $420.86 | $412.00 | 808,974 | $76.71 B |
| 06/17/2024 | $407.43 | $412.31 (1.2%) | $413.04 | $406.85 | 437,574 | $75.29 B |
| 06/14/2024 | $407.39 | $408.12 (0.18%) | $408.39 | $402.26 | 461,996 | $74.52 B |
| 06/13/2024 | $411.00 | $410.62 (-0.09%) | $411.92 | $407.85 | 481,316 | $74.98 B |
| 06/12/2024 | $408.10 | $412.06 (0.97%) | $416.40 | $405.94 | 744,599 | $75.24 B |
| 06/11/2024 | $400.00 | $403.32 (0.83%) | $403.57 | $398.88 | 485,587 | $73.65 B |
| 06/10/2024 | $402.31 | $401.86 (-0.11%) | $402.96 | $399.76 | 562,344 | $73.38 B |
| 06/07/2024 | $403.57 | $403.70 (0.03%) | $406.86 | $402.08 | 631,461 | $73.72 B |
| 06/06/2024 | $410.72 | $406.82 (-0.95%) | $411.49 | $405.91 | 577,557 | $74.29 B |
| 06/05/2024 | $406.96 | $410.11 (0.77%) | $410.25 | $403.08 | 482,293 | $74.89 B |
| 06/04/2024 | $401.75 | $406.50 (1.18%) | $407.41 | $401.10 | 611,471 | $74.23 B |
| 06/03/2024 | $398.21 | $401.65 (0.86%) | $401.89 | $395.47 | 660,083 | $73.34 B |
| 05/31/2024 | $395.13 | $396.99 (0.47%) | $398.71 | $393.67 | 2.24 M | $72.49 B |
| 05/30/2024 | $399.30 | $395.50 (-0.95%) | $399.75 | $395.00 | 704,086 | $72.22 B |
| 05/29/2024 | $400.92 | $399.88 (-0.26%) | $404.47 | $399.79 | 656,105 | $73.02 B |
| 05/28/2024 | $409.74 | $405.80 (-0.96%) | $409.87 | $403.73 | 545,919 | $74.10 B |
| 05/24/2024 | $408.06 | $410.60 (0.62%) | $411.51 | $406.32 | 498,500 | $74.98 B |
| 05/23/2024 | $415.34 | $407.02 (-2%) | $415.66 | $406.55 | 707,815 | $74.32 B |
| 05/22/2024 | $413.15 | $415.09 (0.47%) | $417.75 | $412.46 | 820,926 | $75.80 B |
| 05/21/2024 | $412.39 | $412.95 (0.14%) | $415.27 | $410.35 | 485,585 | $75.40 B |
| 05/20/2024 | $412.11 | $412.57 (0.11%) | $414.22 | $411.04 | 420,450 | $75.34 B |
| 05/17/2024 | $413.71 | $413.92 (0.05%) | $414.34 | $409.37 | 874,968 | $75.58 B |
| 05/16/2024 | $408.72 | $412.02 (0.81%) | $414.49 | $408.72 | 541,487 | $75.23 B |
| 05/15/2024 | $404.40 | $409.90 (1.36%) | $414.05 | $403.51 | 808,260 | $74.85 B |
| 05/14/2024 | $399.43 | $402.10 (0.67%) | $402.43 | $394.66 | 749,706 | $73.42 B |
| 05/13/2024 | $401.29 | $397.48 (-0.95%) | $402.77 | $397.44 | 354,293 | $72.58 B |
| 05/10/2024 | $403.26 | $400.35 (-0.72%) | $404.04 | $399.91 | 667,299 | $73.10 B |
| 05/09/2024 | $395.68 | $401.53 (1.48%) | $402.13 | $394.01 | 560,370 | $73.32 B |
| 05/08/2024 | $394.83 | $395.94 (0.28%) | $396.71 | $393.73 | 550,899 | $72.30 B |
| 05/07/2024 | $390.00 | $393.97 (1.02%) | $394.54 | $388.79 | 753,573 | $71.94 B |
| 05/06/2024 | $382.53 | $387.70 (1.35%) | $387.96 | $381.87 | 781,334 | $70.79 B |
| 05/03/2024 | $381.00 | $380.56 (-0.12%) | $382.94 | $377.90 | 793,012 | $69.49 B |
| 05/02/2024 | $368.84 | $376.40 (2.05%) | $377.65 | $360.05 | 1.35 M | $68.73 B |
| 05/01/2024 | $369.86 | $372.89 (0.82%) | $377.61 | $369.56 | 944,455 | $68.09 B |
| 04/30/2024 | $372.32 | $370.33 (-0.53%) | $374.18 | $369.46 | 1.12 M | $67.62 B |
| 04/29/2024 | $376.52 | $374.62 (-0.5%) | $378.00 | $372.03 | 986,052 | $68.41 B |
| 04/26/2024 | $374.95 | $376.13 (0.31%) | $378.99 | $371.97 | 718,453 | $68.68 B |
| 04/25/2024 | $380.00 | $375.18 (-1.27%) | $380.93 | $372.63 | 897,798 | $68.51 B |
| 04/24/2024 | $381.29 | $381.21 (-0.02%) | $382.50 | $377.60 | 582,541 | $69.61 B |
| 04/23/2024 | $379.00 | $382.17 (0.84%) | $383.68 | $377.10 | 572,230 | $69.78 B |
| 04/22/2024 | $376.60 | $379.26 (0.71%) | $380.47 | $374.80 | 504,951 | $69.25 B |
| 04/19/2024 | $375.98 | $374.67 (-0.35%) | $376.37 | $371.34 | 820,511 | $68.41 B |
| 04/18/2024 | $377.19 | $374.60 (-0.69%) | $379.97 | $369.42 | 789,553 | $68.40 B |
| 04/17/2024 | $375.00 | $375.41 (0.11%) | $378.38 | $373.27 | 576,011 | $68.55 B |
| 04/16/2024 | $372.99 | $370.73 (-0.61%) | $375.24 | $370.29 | 900,047 | $67.70 B |
| 04/15/2024 | $381.97 | $373.54 (-2.21%) | $384.61 | $371.97 | 771,567 | $68.21 B |
| 04/12/2024 | $380.28 | $377.16 (-0.82%) | $382.05 | $375.86 | 624,356 | $68.87 B |
| 04/11/2024 | $384.82 | $383.55 (-0.33%) | $386.72 | $381.54 | 661,638 | $70.04 B |
| 04/10/2024 | $389.66 | $384.46 (-1.33%) | $391.73 | $384.04 | 591,585 | $70.20 B |
| 04/09/2024 | $401.06 | $397.89 (-0.79%) | $401.06 | $394.31 | 398,789 | $72.65 B |
| 04/08/2024 | $393.47 | $396.07 (0.66%) | $398.31 | $392.34 | 698,875 | $72.32 B |
