Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $839.94 | $853.33 (1.59%) | $859.66 | $835.92 | 440,754 | $115.16 B |
| 07/02/2024 | $819.40 | $839.11 (2.41%) | $839.97 | $818.00 | 537,048 | $113.24 B |
| 07/01/2024 | $823.19 | $827.79 (0.56%) | $828.94 | $807.83 | 480,661 | $111.71 B |
| 06/28/2024 | $826.44 | $824.51 (-0.23%) | $841.41 | $818.40 | 849,376 | $111.27 B |
| 06/27/2024 | $819.47 | $814.87 (-0.56%) | $826.45 | $806.79 | 510,370 | $109.97 B |
| 06/26/2024 | $814.38 | $813.30 (-0.13%) | $826.90 | $799.25 | 712,616 | $109.76 B |
| 06/25/2024 | $800.87 | $818.04 (2.14%) | $820.24 | $791.42 | 975,303 | $110.40 B |
| 06/24/2024 | $813.77 | $793.98 (-2.43%) | $815.51 | $792.37 | 894,411 | $107.15 B |
| 06/21/2024 | $830.03 | $816.55 (-1.62%) | $835.34 | $813.25 | 2.00 M | $110.20 B |
| 06/20/2024 | $863.37 | $829.59 (-3.91%) | $864.19 | $826.55 | 1.28 M | $111.96 B |
| 06/18/2024 | $849.00 | $863.31 (1.69%) | $876.55 | $846.99 | 878,242 | $116.51 B |
| 06/17/2024 | $826.41 | $848.88 (2.72%) | $851.68 | $820.95 | 737,841 | $114.56 B |
| 06/14/2024 | $815.00 | $824.84 (1.21%) | $826.54 | $815.00 | 474,829 | $111.32 B |
| 06/13/2024 | $816.02 | $830.03 (1.72%) | $832.99 | $815.07 | 546,405 | $112.02 B |
| 06/12/2024 | $806.88 | $827.81 (2.59%) | $831.54 | $804.44 | 807,304 | $111.72 B |
| 06/11/2024 | $793.32 | $798.16 (0.61%) | $798.66 | $781.92 | 590,023 | $107.71 B |
| 06/10/2024 | $761.10 | $794.38 (4.37%) | $795.98 | $761.10 | 649,990 | $107.20 B |
| 06/07/2024 | $787.50 | $768.97 (-2.35%) | $787.91 | $763.97 | 736,079 | $103.78 B |
| 06/06/2024 | $780.33 | $779.26 (-0.14%) | $787.32 | $772.21 | 722,071 | $105.16 B |
| 06/05/2024 | $770.39 | $784.97 (1.89%) | $787.54 | $762.10 | 943,159 | $105.93 B |
| 06/04/2024 | $750.48 | $750.56 (0.01%) | $756.30 | $740.22 | 474,505 | $101.29 B |
| 06/03/2024 | $771.48 | $754.15 (-2.25%) | $771.64 | $735.56 | 515,264 | $101.78 B |
| 05/31/2024 | $770.72 | $759.53 (-1.45%) | $776.29 | $736.90 | 1.68 M | $102.50 B |
| 05/30/2024 | $768.94 | $770.13 (0.15%) | $776.57 | $766.11 | 712,388 | $103.93 B |
| 05/29/2024 | $768.23 | $772.36 (0.54%) | $780.07 | $765.10 | 855,140 | $104.23 B |
| 05/28/2024 | $785.52 | $786.14 (0.08%) | $791.96 | $775.94 | 601,435 | $106.09 B |
| 05/24/2024 | $774.17 | $779.06 (0.63%) | $783.11 | $769.05 | 548,554 | $105.14 B |
| 05/23/2024 | $788.58 | $765.10 (-2.98%) | $790.52 | $761.56 | 828,916 | $103.25 B |
| 05/22/2024 | $770.38 | $771.71 (0.17%) | $772.97 | $762.69 | 769,518 | $104.15 B |
| 05/21/2024 | $760.00 | $765.14 (0.68%) | $769.96 | $758.65 | 703,657 | $103.26 B |
| 05/20/2024 | $751.88 | $772.80 (2.78%) | $778.44 | $751.02 | 763,682 | $104.29 B |
| 05/17/2024 | $756.47 | $747.68 (-1.16%) | $758.57 | $739.65 | 585,874 | $100.90 B |
| 05/16/2024 | $760.00 | $749.48 (-1.38%) | $763.93 | $749.13 | 751,353 | $101.15 B |
| 05/15/2024 | $737.94 | $759.72 (2.95%) | $760.32 | $734.88 | 850,309 | $102.53 B |
| 05/14/2024 | $707.25 | $729.92 (3.21%) | $731.73 | $705.18 | 884,011 | $98.51 B |
| 05/13/2024 | $720.00 | $714.15 (-0.81%) | $720.00 | $711.56 | 554,073 | $96.38 B |
| 05/10/2024 | $720.00 | $718.27 (-0.24%) | $728.00 | $713.06 | 448,796 | $96.93 B |
| 05/09/2024 | $718.77 | $710.67 (-1.13%) | $720.00 | $709.03 | 976,064 | $95.91 B |
| 05/08/2024 | $709.92 | $717.15 (1.02%) | $717.60 | $706.03 | 672,878 | $96.78 B |
| 05/07/2024 | $716.63 | $714.38 (-0.31%) | $723.38 | $711.57 | 782,861 | $96.41 B |
| 05/06/2024 | $699.16 | $718.38 (2.75%) | $718.70 | $698.10 | 873,781 | $96.95 B |
| 05/03/2024 | $695.00 | $696.59 (0.23%) | $704.06 | $691.10 | 820,130 | $94.01 B |
| 05/02/2024 | $675.64 | $682.05 (0.95%) | $683.00 | $664.19 | 675,160 | $92.05 B |
| 05/01/2024 | $680.47 | $666.04 (-2.12%) | $691.73 | $662.50 | 1.27 M | $89.88 B |
| 04/30/2024 | $711.64 | $689.29 (-3.14%) | $717.73 | $688.29 | 902,176 | $93.02 B |
| 04/29/2024 | $706.41 | $713.93 (1.06%) | $715.98 | $700.39 | 931,605 | $96.35 B |
| 04/26/2024 | $683.00 | $706.26 (3.41%) | $710.26 | $678.81 | 1.19 M | $95.31 B |
| 04/25/2024 | $656.98 | $672.95 (2.43%) | $677.72 | $650.01 | 1.07 M | $90.82 B |
| 04/24/2024 | $659.78 | $656.54 (-0.49%) | $668.18 | $647.60 | 873,448 | $88.60 B |
| 04/23/2024 | $636.04 | $648.21 (1.91%) | $654.00 | $635.83 | 710,101 | $87.48 B |
| 04/22/2024 | $635.35 | $633.64 (-0.27%) | $638.73 | $625.33 | 924,297 | $85.51 B |
| 04/19/2024 | $646.20 | $628.16 (-2.79%) | $647.71 | $623.17 | 1.07 M | $84.77 B |
| 04/18/2024 | $655.79 | $644.22 (-1.76%) | $658.41 | $642.00 | 903,113 | $86.94 B |
| 04/17/2024 | $681.77 | $658.98 (-3.34%) | $684.85 | $657.83 | 1.19 M | $88.93 B |
| 04/16/2024 | $678.49 | $693.31 (2.18%) | $696.92 | $678.49 | 922,631 | $93.56 B |
| 04/15/2024 | $689.88 | $678.49 (-1.65%) | $698.70 | $672.53 | 886,076 | $91.56 B |
| 04/12/2024 | $684.44 | $680.78 (-0.53%) | $689.27 | $677.42 | 810,828 | $91.87 B |
| 04/11/2024 | $694.83 | $700.61 (0.83%) | $701.63 | $687.85 | 831,488 | $94.55 B |
| 04/10/2024 | $685.90 | $687.12 (0.18%) | $695.00 | $684.21 | 610,057 | $92.73 B |
| 04/09/2024 | $700.00 | $696.83 (-0.45%) | $700.00 | $682.71 | 708,888 | $94.04 B |
| 04/08/2024 | $688.35 | $690.82 (0.36%) | $692.42 | $678.49 | 518,283 | $93.23 B |
| 04/05/2024 | $674.07 | $682.84 (1.3%) | $688.83 | $674.07 | 790,881 | $92.15 B |
