Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $818.98 | $828.75 (1.19%) | $835.00 | $815.72 | 257,100 | $40.31 B |
| 07/01/2024 | $807.88 | $819.40 (1.43%) | $822.33 | $794.11 | 548,872 | $39.85 B |
| 06/28/2024 | $820.46 | $821.68 (0.15%) | $837.34 | $813.64 | 721,768 | $39.96 B |
| 06/27/2024 | $810.61 | $810.70 (0.01%) | $820.96 | $807.50 | 361,093 | $39.43 B |
| 06/26/2024 | $816.55 | $816.45 (-0.01%) | $825.84 | $803.90 | 295,611 | $39.71 B |
| 06/25/2024 | $810.45 | $819.87 (1.16%) | $823.75 | $799.64 | 483,693 | $39.87 B |
| 06/24/2024 | $819.84 | $798.14 (-2.65%) | $834.62 | $795.03 | 752,010 | $38.82 B |
| 06/21/2024 | $823.40 | $826.17 (0.34%) | $828.69 | $806.87 | 994,612 | $40.18 B |
| 06/20/2024 | $846.00 | $825.33 (-2.44%) | $848.45 | $819.63 | 672,996 | $40.14 B |
| 06/18/2024 | $824.57 | $852.56 (3.39%) | $856.30 | $821.04 | 531,295 | $41.46 B |
| 06/17/2024 | $810.48 | $827.39 (2.09%) | $830.31 | $798.31 | 445,214 | $40.24 B |
| 06/14/2024 | $806.66 | $806.57 (-0.01%) | $813.29 | $796.67 | 299,808 | $39.23 B |
| 06/13/2024 | $808.32 | $817.00 (1.07%) | $822.00 | $796.30 | 529,065 | $39.73 B |
| 06/12/2024 | $796.40 | $815.63 (2.41%) | $822.48 | $789.88 | 630,116 | $39.67 B |
| 06/11/2024 | $778.40 | $783.98 (0.72%) | $787.53 | $770.17 | 299,051 | $38.13 B |
| 06/10/2024 | $745.03 | $779.58 (4.64%) | $783.65 | $745.03 | 466,286 | $37.91 B |
| 06/07/2024 | $748.61 | $751.64 (0.4%) | $760.24 | $743.56 | 324,683 | $36.56 B |
| 06/06/2024 | $757.17 | $758.61 (0.19%) | $762.75 | $745.31 | 463,617 | $36.89 B |
| 06/05/2024 | $741.27 | $757.61 (2.2%) | $758.47 | $732.98 | 498,074 | $36.85 B |
| 06/04/2024 | $732.61 | $726.56 (-0.83%) | $735.20 | $719.99 | 256,080 | $35.34 B |
| 06/03/2024 | $746.35 | $731.79 (-1.95%) | $746.52 | $709.02 | 344,982 | $35.59 B |
| 05/31/2024 | $743.53 | $735.63 (-1.06%) | $754.62 | $706.94 | 762,337 | $35.78 B |
| 05/30/2024 | $750.10 | $743.90 (-0.83%) | $753.83 | $740.43 | 441,628 | $36.18 B |
| 05/29/2024 | $744.95 | $746.40 (0.19%) | $757.13 | $744.93 | 478,598 | $36.30 B |
| 05/28/2024 | $761.02 | $759.58 (-0.19%) | $765.78 | $749.41 | 465,439 | $36.94 B |
| 05/24/2024 | $755.00 | $753.38 (-0.21%) | $758.86 | $746.95 | 287,864 | $36.64 B |
| 05/23/2024 | $776.01 | $746.39 (-3.82%) | $776.01 | $736.39 | 767,326 | $36.30 B |
| 05/22/2024 | $765.00 | $760.62 (-0.57%) | $773.88 | $751.59 | 432,778 | $36.99 B |
| 05/21/2024 | $740.29 | $756.74 (2.22%) | $759.99 | $740.04 | 322,340 | $36.80 B |
| 05/20/2024 | $725.46 | $755.88 (4.19%) | $761.87 | $725.46 | 419,499 | $36.76 B |
| 05/17/2024 | $735.08 | $730.05 (-0.68%) | $738.81 | $721.83 | 258,860 | $35.51 B |
| 05/16/2024 | $738.34 | $728.10 (-1.39%) | $740.94 | $727.90 | 398,557 | $35.41 B |
| 05/15/2024 | $725.28 | $741.34 (2.21%) | $742.49 | $717.30 | 589,839 | $36.06 B |
| 05/14/2024 | $702.74 | $713.71 (1.56%) | $716.70 | $702.74 | 320,673 | $34.71 B |
| 05/13/2024 | $710.04 | $703.05 (-0.98%) | $710.05 | $697.58 | 346,484 | $34.19 B |
| 05/10/2024 | $719.32 | $702.54 (-2.33%) | $719.32 | $697.86 | 432,029 | $34.17 B |
| 05/09/2024 | $713.43 | $708.02 (-0.76%) | $714.50 | $706.64 | 352,476 | $34.43 B |
| 05/08/2024 | $690.00 | $713.37 (3.39%) | $715.13 | $687.56 | 337,053 | $34.69 B |
| 05/07/2024 | $725.00 | $702.22 (-3.14%) | $725.00 | $702.00 | 625,818 | $34.15 B |
| 05/06/2024 | $719.12 | $733.05 (1.94%) | $733.31 | $714.00 | 399,908 | $35.65 B |
| 05/03/2024 | $726.99 | $707.22 (-2.72%) | $727.95 | $701.21 | 585,707 | $34.40 B |
| 05/02/2024 | $681.10 | $712.89 (4.67%) | $721.20 | $671.35 | 1.20 M | $34.67 B |
| 05/01/2024 | $658.90 | $652.59 (-0.96%) | $686.76 | $647.50 | 906,854 | $31.74 B |
| 04/30/2024 | $680.33 | $669.33 (-1.62%) | $690.05 | $669.08 | 503,011 | $32.55 B |
| 04/29/2024 | $675.00 | $679.70 (0.7%) | $689.09 | $672.47 | 428,267 | $33.06 B |
| 04/26/2024 | $662.40 | $677.23 (2.24%) | $680.95 | $661.32 | 402,846 | $32.94 B |
| 04/25/2024 | $638.33 | $660.34 (3.45%) | $667.06 | $636.40 | 435,526 | $32.12 B |
| 04/24/2024 | $636.51 | $642.21 (0.9%) | $655.23 | $628.26 | 768,947 | $31.23 B |
| 04/23/2024 | $603.64 | $611.37 (1.28%) | $617.81 | $601.34 | 508,611 | $29.73 B |
| 04/22/2024 | $596.77 | $600.63 (0.65%) | $603.27 | $584.95 | 467,878 | $29.21 B |
| 04/19/2024 | $619.16 | $591.52 (-4.46%) | $619.16 | $587.53 | 733,982 | $28.77 B |
| 04/18/2024 | $632.09 | $620.31 (-1.86%) | $634.17 | $617.84 | 652,911 | $30.17 B |
| 04/17/2024 | $655.92 | $637.72 (-2.77%) | $663.43 | $633.60 | 530,152 | $31.02 B |
| 04/16/2024 | $645.00 | $655.53 (1.63%) | $659.30 | $644.01 | 380,616 | $31.88 B |
| 04/15/2024 | $671.26 | $646.63 (-3.67%) | $673.02 | $640.44 | 485,905 | $31.45 B |
| 04/12/2024 | $665.88 | $658.23 (-1.15%) | $672.70 | $658.19 | 422,513 | $32.01 B |
| 04/11/2024 | $671.89 | $684.34 (1.85%) | $685.14 | $665.62 | 301,517 | $33.28 B |
| 04/10/2024 | $662.90 | $666.49 (0.54%) | $679.27 | $657.33 | 417,525 | $32.41 B |
| 04/09/2024 | $691.22 | $682.15 (-1.31%) | $700.85 | $672.50 | 370,436 | $33.18 B |
| 04/08/2024 | $668.76 | $681.32 (1.88%) | $690.88 | $668.76 | 574,596 | $33.14 B |
| 04/05/2024 | $643.66 | $654.31 (1.65%) | $659.06 | $643.66 | 406,770 | $31.82 B |
| 04/04/2024 | $659.98 | $643.14 (-2.55%) | $666.98 | $640.41 | 655,719 | $31.28 B |
| 04/03/2024 | $643.90 | $649.84 (0.92%) | $661.09 | $643.75 | 444,073 | $31.60 B |
