Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $451.37 | $449.13 (-0.5%) | $451.98 | $449.01 | 44,502 | |
| 07/03/2024 | $449.86 | $449.44 (-0.09%) | $451.64 | $448.57 | 462,147 | $140.94 B |
| 07/02/2024 | $446.36 | $450.45 (0.92%) | $450.77 | $446.36 | 731,357 | $141.26 B |
| 07/01/2024 | $448.38 | $446.32 (-0.46%) | $451.11 | $444.09 | 1.08 M | $139.97 B |
| 06/28/2024 | $446.60 | $446.00 (-0.13%) | $447.97 | $442.03 | 3.03 M | $139.87 B |
| 06/27/2024 | $450.00 | $448.91 (-0.24%) | $450.98 | $446.45 | 1.10 M | $140.78 B |
| 06/26/2024 | $446.32 | $448.36 (0.46%) | $449.12 | $443.56 | 1.63 M | $140.61 B |
| 06/25/2024 | $445.79 | $448.78 (0.67%) | $449.24 | $442.77 | 999,134 | $140.74 B |
| 06/24/2024 | $440.50 | $444.97 (1.01%) | $446.55 | $438.34 | 958,493 | $139.54 B |
| 06/21/2024 | $438.68 | $439.22 (0.12%) | $440.23 | $436.00 | 1.37 M | $137.74 B |
| 06/20/2024 | $436.15 | $438.71 (0.59%) | $440.33 | $434.47 | 1.01 M | $137.58 B |
| 06/18/2024 | $434.04 | $435.85 (0.42%) | $436.21 | $431.40 | 983,460 | $136.68 B |
| 06/17/2024 | $432.29 | $433.30 (0.23%) | $434.82 | $429.87 | 766,105 | $135.88 B |
| 06/14/2024 | $434.73 | $434.40 (-0.08%) | $436.00 | $429.88 | 789,413 | $136.23 B |
| 06/13/2024 | $440.00 | $437.19 (-0.64%) | $440.67 | $435.37 | 689,589 | $137.10 B |
| 06/12/2024 | $434.20 | $440.25 (1.39%) | $441.81 | $432.11 | 1.22 M | $138.06 B |
| 06/11/2024 | $429.91 | $428.81 (-0.26%) | $429.91 | $427.19 | 1.15 M | $134.47 B |
| 06/10/2024 | $427.66 | $430.00 (0.55%) | $430.26 | $425.49 | 694,665 | $134.85 B |
| 06/07/2024 | $431.67 | $428.74 (-0.68%) | $432.89 | $428.23 | 810,159 | $134.45 B |
| 06/06/2024 | $437.38 | $434.66 (-0.62%) | $438.95 | $434.10 | 613,128 | $136.31 B |
| 06/05/2024 | $432.72 | $436.29 (0.83%) | $436.99 | $427.84 | 879,872 | $136.82 B |
| 06/04/2024 | $428.99 | $431.84 (0.66%) | $433.42 | $427.27 | 657,559 | $135.43 B |
| 06/03/2024 | $428.44 | $429.26 (0.19%) | $432.27 | $424.82 | 1.23 M | $134.62 B |
| 05/31/2024 | $421.98 | $427.51 (1.31%) | $427.71 | $419.49 | 1.85 M | $134.07 B |
| 05/30/2024 | $424.15 | $421.59 (-0.6%) | $424.79 | $420.30 | 1.09 M | $132.21 B |
| 05/29/2024 | $426.27 | $424.96 (-0.31%) | $428.39 | $424.09 | 870,962 | $133.27 B |
| 05/28/2024 | $436.46 | $431.00 (-1.25%) | $437.67 | $429.00 | 1.20 M | $135.16 B |
| 05/24/2024 | $437.90 | $438.24 (0.08%) | $439.90 | $435.01 | 661,893 | $137.43 B |
| 05/23/2024 | $441.13 | $436.28 (-1.1%) | $441.13 | $434.97 | 1.14 M | $136.82 B |
| 05/22/2024 | $439.84 | $442.30 (0.56%) | $442.62 | $438.57 | 922,680 | $138.71 B |
| 05/21/2024 | $437.74 | $439.87 (0.49%) | $441.23 | $436.90 | 1.52 M | $137.94 B |
| 05/20/2024 | $439.54 | $437.74 (-0.41%) | $441.57 | $437.00 | 1.08 M | $137.28 B |
| 05/17/2024 | $439.68 | $441.88 (0.5%) | $442.10 | $437.14 | 1.24 M | $138.57 B |
| 05/16/2024 | $435.86 | $438.02 (0.5%) | $440.86 | $432.33 | 1.11 M | $137.36 B |
| 05/15/2024 | $429.31 | $435.70 (1.49%) | $435.97 | $428.13 | 1.27 M | $136.64 B |
| 05/14/2024 | $428.01 | $428.03 (0%) | $429.74 | $420.37 | 1.69 M | $134.23 B |
| 05/13/2024 | $432.48 | $428.01 (-1.03%) | $433.58 | $427.62 | 1.14 M | $134.22 B |
| 05/10/2024 | $433.75 | $431.57 (-0.5%) | $435.26 | $431.14 | 859,036 | $135.34 B |
| 05/09/2024 | $429.09 | $432.29 (0.75%) | $432.43 | $428.68 | 1.29 M | $135.57 B |
| 05/08/2024 | $428.40 | $429.21 (0.19%) | $430.40 | $427.47 | 748,992 | $134.60 B |
| 05/07/2024 | $425.10 | $428.56 (0.81%) | $428.81 | $425.10 | 795,106 | $134.40 B |
| 05/06/2024 | $427.39 | $425.76 (-0.38%) | $427.77 | $420.89 | 1.32 M | $133.52 B |
| 05/03/2024 | $421.96 | $425.18 (0.76%) | $425.37 | $420.52 | 1.92 M | $133.34 B |
| 05/02/2024 | $417.54 | $416.96 (-0.14%) | $419.24 | $408.84 | 1.22 M | $130.76 B |
| 05/01/2024 | $413.86 | $416.20 (0.57%) | $421.05 | $413.86 | 1.08 M | $130.52 B |
| 04/30/2024 | $414.90 | $415.83 (0.22%) | $417.35 | $410.48 | 2.00 M | $130.40 B |
| 04/29/2024 | $418.00 | $415.31 (-0.64%) | $418.00 | $414.41 | 1.67 M | $130.24 B |
| 04/26/2024 | $416.01 | $415.78 (-0.06%) | $418.86 | $412.85 | 1.61 M | $130.39 B |
| 04/25/2024 | $428.04 | $415.50 (-2.93%) | $429.99 | $407.69 | 2.42 M | $130.30 B |
| 04/24/2024 | $412.13 | $413.28 (0.28%) | $414.58 | $408.95 | 3.36 M | $129.60 B |
| 04/23/2024 | $417.04 | $413.26 (-0.91%) | $418.19 | $411.38 | 2.36 M | $129.60 B |
| 04/22/2024 | $415.00 | $416.93 (0.47%) | $417.90 | $413.04 | 1.17 M | $130.75 B |
| 04/19/2024 | $414.69 | $412.56 (-0.51%) | $414.85 | $409.91 | 1.14 M | $129.38 B |
| 04/18/2024 | $414.96 | $413.37 (-0.38%) | $415.78 | $408.40 | 1.16 M | $129.63 B |
| 04/17/2024 | $411.39 | $412.11 (0.18%) | $413.94 | $409.51 | 851,067 | $129.24 B |
| 04/16/2024 | $409.25 | $408.56 (-0.17%) | $413.51 | $407.75 | 1.06 M | $128.12 B |
| 04/15/2024 | $421.83 | $409.56 (-2.91%) | $422.64 | $408.26 | 1.05 M | $128.44 B |
| 04/12/2024 | $419.23 | $417.81 (-0.34%) | $421.94 | $416.45 | 1.18 M | $131.03 B |
| 04/11/2024 | $424.26 | $422.92 (-0.32%) | $425.99 | $422.04 | 1.13 M | $132.63 B |
| 04/10/2024 | $428.79 | $424.04 (-1.11%) | $430.31 | $423.32 | 954,413 | $132.98 B |
| 04/09/2024 | $437.39 | $435.00 (-0.55%) | $438.31 | $432.29 | 739,438 | $136.42 B |
| 04/08/2024 | $432.02 | $434.11 (0.48%) | $435.64 | $431.83 | 1.05 M | $136.14 B |
| 04/05/2024 | $428.33 | $431.59 (0.76%) | $432.11 | $424.03 | 1.16 M | $135.35 B |
