Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $609.00 | $606.99 (-0.33%) | $612.90 | $606.04 | 491,388 | $92.85 B |
| 07/02/2024 | $601.42 | $609.66 (1.37%) | $610.64 | $600.57 | 531,534 | $93.26 B |
| 07/01/2024 | $594.79 | $601.75 (1.17%) | $604.44 | $588.83 | 613,056 | $92.05 B |
| 06/28/2024 | $596.82 | $595.06 (-0.29%) | $608.16 | $593.90 | 1.02 M | $91.03 B |
| 06/27/2024 | $600.31 | $595.00 (-0.88%) | $606.41 | $593.89 | 594,518 | $91.02 B |
| 06/26/2024 | $597.44 | $598.52 (0.18%) | $601.79 | $594.26 | 559,104 | $91.56 B |
| 06/25/2024 | $597.69 | $600.14 (0.41%) | $600.51 | $593.67 | 764,114 | $91.80 B |
| 06/24/2024 | $599.26 | $595.60 (-0.61%) | $603.20 | $595.50 | 899,171 | $91.11 B |
| 06/21/2024 | $613.60 | $605.53 (-1.32%) | $613.60 | $599.67 | 1.67 M | $92.63 B |
| 06/20/2024 | $622.93 | $610.18 (-2.05%) | $622.99 | $607.27 | 1.16 M | $93.34 B |
| 06/18/2024 | $611.41 | $620.31 (1.46%) | $620.59 | $607.31 | 1.04 M | $94.89 B |
| 06/17/2024 | $591.00 | $612.72 (3.68%) | $614.95 | $587.57 | 1.20 M | $93.73 B |
| 06/14/2024 | $586.91 | $590.21 (0.56%) | $590.63 | $584.89 | 600,800 | $90.29 B |
| 06/13/2024 | $585.88 | $586.54 (0.11%) | $596.98 | $585.36 | 568,564 | $89.72 B |
| 06/12/2024 | $584.75 | $590.89 (1.05%) | $593.36 | $582.90 | 691,622 | $90.39 B |
| 06/11/2024 | $573.68 | $579.91 (1.09%) | $580.64 | $569.69 | 667,883 | $88.71 B |
| 06/10/2024 | $566.97 | $576.18 (1.62%) | $576.39 | $566.24 | 586,278 | $88.14 B |
| 06/07/2024 | $577.75 | $571.45 (-1.09%) | $578.04 | $569.78 | 423,799 | $87.42 B |
| 06/06/2024 | $590.73 | $573.85 (-2.86%) | $592.83 | $569.29 | 1.08 M | $87.78 B |
| 06/05/2024 | $565.31 | $588.14 (4.04%) | $588.32 | $562.83 | 1.15 M | $89.97 B |
| 06/04/2024 | $559.55 | $561.73 (0.39%) | $563.25 | $553.18 | 885,426 | $85.93 B |
| 06/03/2024 | $564.98 | $561.18 (-0.67%) | $566.87 | $549.97 | 934,219 | $85.84 B |
| 05/31/2024 | $562.08 | $560.80 (-0.23%) | $564.00 | $545.01 | 1.90 M | $85.79 B |
| 05/30/2024 | $573.82 | $564.73 (-1.58%) | $577.91 | $563.90 | 1.15 M | $86.39 B |
| 05/29/2024 | $580.58 | $580.21 (-0.06%) | $586.35 | $576.60 | 992,093 | $88.76 B |
| 05/28/2024 | $581.38 | $587.94 (1.13%) | $592.35 | $581.24 | 890,604 | $89.94 B |
| 05/24/2024 | $582.90 | $587.40 (0.77%) | $594.61 | $580.00 | 725,828 | $89.86 B |
| 05/23/2024 | $582.10 | $586.30 (0.72%) | $605.45 | $568.46 | 1.74 M | $89.69 B |
| 05/22/2024 | $574.99 | $573.13 (-0.32%) | $581.63 | $569.93 | 1.02 M | $87.67 B |
| 05/21/2024 | $573.66 | $571.53 (-0.37%) | $574.00 | $566.82 | 579,465 | $87.43 B |
| 05/20/2024 | $566.73 | $574.38 (1.35%) | $574.77 | $565.18 | 495,204 | $87.86 B |
| 05/17/2024 | $571.14 | $566.73 (-0.77%) | $572.55 | $563.55 | 561,003 | $86.32 B |
| 05/16/2024 | $581.00 | $569.27 (-2.02%) | $581.82 | $568.58 | 665,960 | $86.71 B |
| 05/15/2024 | $565.80 | $580.20 (2.55%) | $582.97 | $564.88 | 968,184 | $88.37 B |
| 05/14/2024 | $552.88 | $559.63 (1.22%) | $560.35 | $552.76 | 500,845 | $85.24 B |
| 05/13/2024 | $561.37 | $557.39 (-0.71%) | $561.37 | $553.62 | 547,942 | $84.90 B |
| 05/10/2024 | $551.66 | $556.71 (0.92%) | $562.93 | $551.01 | 587,939 | $84.79 B |
| 05/09/2024 | $551.42 | $549.88 (-0.28%) | $552.54 | $546.42 | 410,166 | $83.75 B |
| 05/08/2024 | $546.00 | $550.49 (0.82%) | $552.18 | $545.35 | 536,815 | $83.85 B |
| 05/07/2024 | $548.11 | $549.61 (0.27%) | $556.56 | $542.73 | 759,310 | $83.71 B |
| 05/06/2024 | $539.33 | $545.54 (1.15%) | $546.61 | $537.02 | 674,934 | $83.09 B |
| 05/03/2024 | $528.78 | $536.94 (1.54%) | $540.40 | $528.50 | 855,779 | $81.78 B |
| 05/02/2024 | $524.36 | $523.38 (-0.19%) | $527.14 | $512.12 | 1.09 M | $79.72 B |
| 05/01/2024 | $528.17 | $522.18 (-1.13%) | $534.05 | $519.62 | 747,055 | $79.53 B |
| 04/30/2024 | $542.55 | $530.59 (-2.2%) | $543.96 | $530.59 | 741,263 | $80.81 B |
| 04/29/2024 | $545.15 | $544.76 (-0.07%) | $548.83 | $540.53 | 647,541 | $82.97 B |
| 04/26/2024 | $529.48 | $543.66 (2.68%) | $548.77 | $529.48 | 997,562 | $82.81 B |
| 04/25/2024 | $523.26 | $530.11 (1.31%) | $534.14 | $518.80 | 924,824 | $80.74 B |
| 04/24/2024 | $533.19 | $527.52 (-1.06%) | $540.73 | $527.28 | 1.43 M | $80.35 B |
| 04/23/2024 | $510.77 | $527.50 (3.28%) | $531.73 | $510.77 | 1.49 M | $80.34 B |
| 04/22/2024 | $513.08 | $515.49 (0.47%) | $518.77 | $510.75 | 974,789 | $78.51 B |
| 04/19/2024 | $518.90 | $510.71 (-1.58%) | $522.62 | $508.19 | 1.19 M | $77.79 B |
| 04/18/2024 | $529.39 | $519.71 (-1.83%) | $530.00 | $517.06 | 1.18 M | $79.16 B |
| 04/17/2024 | $542.16 | $527.58 (-2.69%) | $546.67 | $525.77 | 1.12 M | $80.36 B |
| 04/16/2024 | $542.45 | $541.09 (-0.25%) | $544.56 | $539.18 | 897,531 | $82.41 B |
| 04/15/2024 | $567.91 | $543.91 (-4.23%) | $567.91 | $541.39 | 941,986 | $82.84 B |
| 04/12/2024 | $553.27 | $557.16 (0.7%) | $560.52 | $550.19 | 810,870 | $84.86 B |
| 04/11/2024 | $560.46 | $561.97 (0.27%) | $563.73 | $554.38 | 914,463 | $85.59 B |
| 04/10/2024 | $559.69 | $561.23 (0.28%) | $564.00 | $557.40 | 780,070 | $85.48 B |
| 04/09/2024 | $582.49 | $568.99 (-2.32%) | $583.24 | $567.15 | 1.04 M | $86.66 B |
| 04/08/2024 | $575.40 | $576.36 (0.17%) | $577.87 | $566.46 | 605,564 | $87.79 B |
| 04/05/2024 | $571.02 | $575.45 (0.78%) | $578.90 | $570.08 | 774,112 | $87.65 B |
