Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $679.00 | $674.88 (-0.61%) | $687.00 | $673.08 | 3.13 M | $291.61 B |
| 06/27/2024 | $679.35 | $684.34 (0.73%) | $688.57 | $678.14 | 2.40 M | $295.70 B |
| 06/26/2024 | $672.41 | $677.69 (0.79%) | $682.96 | $670.02 | 3.55 M | $292.82 B |
| 06/25/2024 | $673.44 | $672.41 (-0.15%) | $673.67 | $662.30 | 2.28 M | $290.54 B |
| 06/24/2024 | $685.00 | $669.02 (-2.33%) | $685.50 | $664.50 | 3.92 M | $289.08 B |
| 06/21/2024 | $683.26 | $686.12 (0.42%) | $686.90 | $678.10 | 4.56 M | $296.47 B |
| 06/20/2024 | $681.80 | $679.03 (-0.41%) | $689.88 | $673.72 | 2.59 M | $293.40 B |
| 06/18/2024 | $675.63 | $685.67 (1.49%) | $687.06 | $674.64 | 2.94 M | $296.27 B |
| 06/17/2024 | $669.11 | $675.83 (1%) | $682.71 | $665.11 | 3.63 M | $292.02 B |
| 06/14/2024 | $655.05 | $669.38 (2.19%) | $675.58 | $652.64 | 4.45 M | $289.23 B |
| 06/13/2024 | $644.00 | $653.26 (1.44%) | $655.25 | $642.35 | 1.86 M | $282.27 B |
| 06/12/2024 | $652.21 | $650.06 (-0.33%) | $655.78 | $643.11 | 2.09 M | $280.88 B |
| 06/11/2024 | $640.72 | $648.55 (1.22%) | $650.19 | $640.52 | 2.17 M | $280.23 B |
| 06/10/2024 | $641.01 | $644.50 (0.54%) | $644.79 | $635.59 | 2.07 M | $278.48 B |
| 06/07/2024 | $649.38 | $641.47 (-1.22%) | $650.40 | $640.24 | 1.88 M | $277.17 B |
| 06/06/2024 | $644.89 | $648.52 (0.56%) | $657.99 | $644.24 | 2.47 M | $280.22 B |
| 06/05/2024 | $634.02 | $650.27 (2.56%) | $651.25 | $628.25 | 2.68 M | $280.98 B |
| 06/04/2024 | $633.78 | $631.62 (-0.34%) | $635.23 | $626.44 | 3.01 M | $272.92 B |
| 06/03/2024 | $645.22 | $633.79 (-1.77%) | $646.78 | $627.27 | 2.32 M | $273.85 B |
| 05/31/2024 | $644.01 | $641.62 (-0.37%) | $648.58 | $628.30 | 4.07 M | $277.24 B |
| 05/30/2024 | $653.52 | $647.66 (-0.9%) | $656.49 | $644.73 | 2.39 M | $279.85 B |
| 05/29/2024 | $644.13 | $654.62 (1.63%) | $664.25 | $643.89 | 3.70 M | $282.85 B |
| 05/28/2024 | $647.05 | $649.00 (0.3%) | $649.75 | $643.03 | 2.61 M | $280.43 B |
| 05/24/2024 | $639.40 | $646.75 (1.15%) | $652.00 | $637.60 | 2.62 M | $279.45 B |
| 05/23/2024 | $642.34 | $635.67 (-1.04%) | $642.71 | $630.00 | 2.31 M | $274.67 B |
| 05/22/2024 | $647.14 | $640.47 (-1.03%) | $649.25 | $638.12 | 2.18 M | $276.74 B |
| 05/21/2024 | $636.76 | $650.61 (2.18%) | $650.88 | $634.22 | 2.92 M | $281.12 B |
| 05/20/2024 | $620.40 | $640.82 (3.29%) | $644.37 | $619.52 | 3.86 M | $276.89 B |
| 05/17/2024 | $617.00 | $621.10 (0.66%) | $625.79 | $614.71 | 3.78 M | $268.37 B |
| 05/16/2024 | $615.75 | $610.52 (-0.85%) | $618.34 | $609.09 | 3.06 M | $263.80 B |
| 05/15/2024 | $618.57 | $613.52 (-0.82%) | $624.10 | $609.10 | 5.67 M | $265.10 B |
| 05/14/2024 | $615.17 | $613.66 (-0.25%) | $621.48 | $608.40 | 2.79 M | $265.16 B |
| 05/13/2024 | $614.30 | $616.59 (0.37%) | $618.22 | $606.83 | 2.09 M | $266.42 B |
| 05/10/2024 | $619.00 | $610.87 (-1.31%) | $623.98 | $605.06 | 2.65 M | $263.95 B |
| 05/09/2024 | $614.40 | $612.09 (-0.38%) | $615.72 | $605.75 | 2.07 M | $264.48 B |
| 05/08/2024 | $601.63 | $609.47 (1.3%) | $618.22 | $601.63 | 3.09 M | $263.35 B |
| 05/07/2024 | $596.28 | $606.00 (1.63%) | $606.05 | $591.32 | 3.61 M | $261.85 B |
| 05/06/2024 | $581.82 | $596.97 (2.6%) | $597.34 | $580.25 | 3.69 M | $257.94 B |
| 05/03/2024 | $566.00 | $579.34 (2.36%) | $580.26 | $565.16 | 3.31 M | $250.33 B |
| 05/02/2024 | $556.02 | $565.15 (1.64%) | $565.46 | $555.59 | 3.07 M | $244.20 B |
| 05/01/2024 | $547.84 | $551.71 (0.71%) | $560.39 | $544.25 | 3.47 M | $238.39 B |
| 04/30/2024 | $560.00 | $550.64 (-1.67%) | $560.00 | $549.38 | 3.36 M | $237.93 B |
| 04/29/2024 | $559.18 | $559.49 (0.06%) | $559.64 | $554.24 | 2.51 M | $241.75 B |
| 04/26/2024 | $558.21 | $561.23 (0.54%) | $562.92 | $553.19 | 4.33 M | $242.50 B |
| 04/25/2024 | $549.46 | $564.80 (2.79%) | $566.54 | $545.71 | 3.81 M | $244.04 B |
| 04/24/2024 | $574.31 | $555.12 (-3.34%) | $576.91 | $551.30 | 5.36 M | $239.86 B |
| 04/23/2024 | $556.49 | $577.75 (3.82%) | $579.21 | $555.28 | 4.98 M | $249.64 B |
| 04/22/2024 | $550.66 | $554.60 (0.72%) | $558.61 | $542.01 | 8.60 M | $239.64 B |
| 04/19/2024 | $567.88 | $555.04 (-2.26%) | $579.00 | $552.16 | 16.45 M | $239.83 B |
| 04/18/2024 | $612.10 | $610.56 (-0.25%) | $621.33 | $605.43 | 8.47 M | $263.82 B |
| 04/17/2024 | $620.97 | $613.69 (-1.17%) | $620.97 | $607.71 | 3.31 M | $265.17 B |
| 04/16/2024 | $607.50 | $617.52 (1.65%) | $622.45 | $607.50 | 3.52 M | $266.82 B |
| 04/15/2024 | $630.17 | $607.15 (-3.65%) | $630.17 | $603.87 | 3.09 M | $262.34 B |
| 04/12/2024 | $628.23 | $622.83 (-0.86%) | $633.12 | $618.92 | 2.96 M | $269.12 B |
| 04/11/2024 | $624.42 | $628.78 (0.7%) | $631.66 | $617.24 | 2.66 M | $271.69 B |
| 04/10/2024 | $610.97 | $618.58 (1.25%) | $620.14 | $609.34 | 2.81 M | $267.28 B |
| 04/09/2024 | $631.99 | $618.20 (-2.18%) | $631.99 | $615.63 | 2.15 M | $267.12 B |
| 04/08/2024 | $636.39 | $628.41 (-1.25%) | $639.00 | $628.11 | 2.15 M | $271.53 B |
| 04/05/2024 | $624.92 | $636.18 (1.8%) | $637.91 | $622.71 | 3.38 M | $274.89 B |
| 04/04/2024 | $633.21 | $617.14 (-2.54%) | $638.00 | $616.58 | 3.06 M | $266.66 B |
| 04/03/2024 | $612.75 | $630.08 (2.83%) | $630.41 | $611.50 | 2.93 M | $272.25 B |
| 04/02/2024 | $611.00 | $614.21 (0.53%) | $615.03 | $605.51 | 2.03 M | $265.39 B |
| 04/01/2024 | $608.00 | $614.31 (1.04%) | $615.11 | $605.57 | 2.12 M | $265.44 B |
