Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $570.91 | $572.00 (0.19%) | $572.92 | $569.10 | 588,069 | |
| 07/03/2024 | $564.29 | $570.15 (1.04%) | $571.83 | $564.00 | 1.66 M | $256.00 B |
| 07/02/2024 | $560.00 | $567.71 (1.38%) | $570.14 | $560.00 | 3.05 M | $254.90 B |
| 07/01/2024 | $551.37 | $560.01 (1.57%) | $561.21 | $549.73 | 3.07 M | $251.44 B |
| 06/28/2024 | $549.70 | $555.54 (1.06%) | $558.48 | $548.01 | 5.08 M | $249.44 B |
| 06/27/2024 | $533.21 | $546.76 (2.54%) | $549.16 | $532.10 | 4.73 M | $245.50 B |
| 06/26/2024 | $528.58 | $528.66 (0.02%) | $530.66 | $526.01 | 2.93 M | $237.37 B |
| 06/25/2024 | $526.20 | $526.88 (0.13%) | $529.68 | $522.24 | 3.14 M | $236.57 B |
| 06/24/2024 | $532.10 | $524.17 (-1.49%) | $534.58 | $523.48 | 3.07 M | $235.35 B |
| 06/21/2024 | $530.31 | $533.44 (0.59%) | $535.00 | $524.72 | 6.61 M | $239.51 B |
| 06/20/2024 | $527.67 | $522.95 (-0.89%) | $533.23 | $520.40 | 5.75 M | $234.80 B |
| 06/18/2024 | $514.71 | $522.25 (1.46%) | $530.37 | $513.13 | 4.23 M | $234.49 B |
| 06/17/2024 | $525.51 | $518.74 (-1.29%) | $525.94 | $505.38 | 7.16 M | $232.91 B |
| 06/14/2024 | $530.25 | $525.31 (-0.93%) | $534.45 | $521.88 | 14.85 M | $235.86 B |
| 06/13/2024 | $457.87 | $458.74 (0.19%) | $462.39 | $453.50 | 8.56 M | $205.97 B |
| 06/12/2024 | $470.00 | $459.87 (-2.16%) | $471.12 | $459.16 | 3.65 M | $206.48 B |
| 06/11/2024 | $456.91 | $462.69 (1.27%) | $462.74 | $455.50 | 2.72 M | $207.75 B |
| 06/10/2024 | $453.84 | $459.94 (1.34%) | $462.23 | $451.51 | 3.21 M | $206.51 B |
| 06/07/2024 | $458.13 | $465.43 (1.59%) | $468.93 | $458.13 | 2.68 M | $210.84 B |
| 06/06/2024 | $457.70 | $458.13 (0.09%) | $467.85 | $456.87 | 3.23 M | $207.53 B |
| 06/05/2024 | $449.19 | $455.80 (1.47%) | $458.60 | $448.37 | 3.30 M | $206.48 B |
| 06/04/2024 | $442.82 | $448.37 (1.25%) | $450.12 | $441.59 | 3.18 M | $203.11 B |
| 06/03/2024 | $447.58 | $439.02 (-1.91%) | $449.84 | $436.58 | 3.97 M | $198.88 B |
| 05/31/2024 | $447.72 | $444.76 (-0.66%) | $448.23 | $433.97 | 7.49 M | $201.48 B |
| 05/30/2024 | $464.90 | $445.87 (-4.09%) | $466.82 | $444.84 | 5.61 M | $201.98 B |
| 05/29/2024 | $472.78 | $477.60 (1.02%) | $482.79 | $472.60 | 2.21 M | $216.35 B |
| 05/28/2024 | $473.01 | $478.43 (1.15%) | $478.67 | $469.60 | 2.58 M | $216.73 B |
| 05/24/2024 | $481.25 | $475.43 (-1.21%) | $485.38 | $473.90 | 3.09 M | $215.37 B |
| 05/23/2024 | $488.38 | $483.31 (-1.04%) | $491.68 | $478.69 | 2.22 M | $218.94 B |
| 05/22/2024 | $483.97 | $483.93 (-0.01%) | $485.67 | $479.14 | 1.88 M | $219.22 B |
| 05/21/2024 | $481.19 | $481.85 (0.14%) | $487.50 | $477.12 | 1.92 M | $218.28 B |
| 05/20/2024 | $483.00 | $484.69 (0.35%) | $485.37 | $478.32 | 1.88 M | $219.56 B |
| 05/17/2024 | $483.32 | $483.43 (0.02%) | $485.88 | $481.52 | 2.26 M | $218.99 B |
| 05/16/2024 | $484.70 | $482.88 (-0.38%) | $486.23 | $481.39 | 2.56 M | $218.74 B |
| 05/15/2024 | $480.76 | $485.35 (0.95%) | $489.61 | $476.61 | 3.49 M | $219.86 B |
| 05/14/2024 | $480.41 | $475.95 (-0.93%) | $481.80 | $466.48 | 4.29 M | $215.61 B |
| 05/13/2024 | $486.24 | $483.11 (-0.64%) | $490.16 | $481.71 | 2.46 M | $218.85 B |
| 05/10/2024 | $483.50 | $482.29 (-0.25%) | $489.48 | $480.30 | 2.74 M | $218.48 B |
| 05/09/2024 | $489.41 | $482.65 (-1.38%) | $490.44 | $481.65 | 2.30 M | $218.64 B |
| 05/08/2024 | $489.97 | $488.10 (-0.38%) | $495.81 | $486.92 | 2.17 M | $221.11 B |
| 05/07/2024 | $492.51 | $492.27 (-0.05%) | $496.76 | $489.14 | 2.52 M | $223.00 B |
| 05/06/2024 | $490.10 | $493.59 (0.71%) | $495.44 | $488.00 | 2.10 M | $223.60 B |
| 05/03/2024 | $482.27 | $486.18 (0.81%) | $487.49 | $477.57 | 2.83 M | $220.24 B |
| 05/02/2024 | $474.30 | $476.57 (0.48%) | $477.16 | $468.30 | 2.52 M | $215.89 B |
| 05/01/2024 | $461.12 | $469.39 (1.79%) | $477.76 | $460.36 | 2.49 M | $212.63 B |
| 04/30/2024 | $472.00 | $462.83 (-1.94%) | $475.42 | $462.46 | 3.22 M | $209.66 B |
| 04/29/2024 | $478.04 | $473.07 (-1.04%) | $481.68 | $471.07 | 2.95 M | $214.30 B |
| 04/26/2024 | $472.31 | $477.56 (1.11%) | $482.79 | $471.69 | 2.46 M | $216.33 B |
| 04/25/2024 | $468.41 | $473.44 (1.07%) | $474.50 | $465.78 | 2.25 M | $214.47 B |
| 04/24/2024 | $472.94 | $477.12 (0.88%) | $478.57 | $471.73 | 2.34 M | $216.14 B |
| 04/23/2024 | $469.72 | $472.90 (0.68%) | $474.81 | $467.83 | 2.21 M | $214.22 B |
| 04/22/2024 | $470.22 | $466.89 (-0.71%) | $471.50 | $462.28 | 2.60 M | $211.50 B |
| 04/19/2024 | $476.54 | $465.02 (-2.42%) | $476.58 | $463.09 | 3.28 M | $210.65 B |
| 04/18/2024 | $476.76 | $473.18 (-0.75%) | $477.61 | $471.83 | 2.39 M | $214.35 B |
| 04/17/2024 | $477.31 | $474.45 (-0.6%) | $481.02 | $472.69 | 2.03 M | $214.93 B |
| 04/16/2024 | $470.00 | $476.22 (1.32%) | $478.98 | $468.49 | 2.66 M | $215.73 B |
| 04/15/2024 | $477.02 | $470.10 (-1.45%) | $478.52 | $468.35 | 3.35 M | $212.96 B |
| 04/12/2024 | $477.95 | $474.09 (-0.81%) | $478.78 | $468.60 | 5.62 M | $214.76 B |
| 04/11/2024 | $487.36 | $484.28 (-0.63%) | $488.67 | $479.74 | 2.98 M | $219.38 B |
| 04/10/2024 | $489.39 | $487.22 (-0.44%) | $491.77 | $480.28 | 2.49 M | $220.71 B |
| 04/09/2024 | $486.00 | $492.55 (1.35%) | $493.31 | $483.31 | 2.55 M | $223.13 B |
| 04/08/2024 | $484.78 | $484.28 (-0.1%) | $486.98 | $477.23 | 3.44 M | $219.38 B |
| 04/05/2024 | $488.84 | $485.12 (-0.76%) | $490.09 | $481.28 | 4.97 M | $219.76 B |
