Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $547.17 | $544.55 (-0.48%) | $547.35 | $537.15 | 174,756 | $19.39 B |
| 07/03/2024 | $537.83 | $547.06 (1.72%) | $547.74 | $535.37 | 168,585 | $19.48 B |
| 07/02/2024 | $523.78 | $536.00 (2.33%) | $538.17 | $523.78 | 285,037 | $19.08 B |
| 07/01/2024 | $538.29 | $523.72 (-2.71%) | $539.96 | $520.53 | 281,997 | $18.64 B |
| 06/28/2024 | $543.17 | $534.98 (-1.51%) | $553.48 | $532.83 | 1.25 M | $19.05 B |
| 06/27/2024 | $539.28 | $542.69 (0.63%) | $543.86 | $535.15 | 240,124 | $19.32 B |
| 06/26/2024 | $530.08 | $534.27 (0.79%) | $534.94 | $527.68 | 212,428 | $19.02 B |
| 06/25/2024 | $548.40 | $536.92 (-2.09%) | $549.07 | $528.07 | 312,473 | $19.11 B |
| 06/24/2024 | $543.88 | $547.32 (0.63%) | $550.64 | $540.65 | 246,797 | $19.48 B |
| 06/21/2024 | $543.55 | $543.00 (-0.1%) | $543.55 | $520.08 | 436,557 | $19.33 B |
| 06/20/2024 | $550.00 | $543.55 (-1.17%) | $551.06 | $541.00 | 322,899 | $19.35 B |
| 06/18/2024 | $539.54 | $550.42 (2.02%) | $551.28 | $538.06 | 375,572 | $19.59 B |
| 06/17/2024 | $530.96 | $541.42 (1.97%) | $543.26 | $529.93 | 274,395 | $19.27 B |
| 06/14/2024 | $533.37 | $534.00 (0.12%) | $535.99 | $521.84 | 491,492 | $19.01 B |
| 06/13/2024 | $532.98 | $540.00 (1.32%) | $541.27 | $524.63 | 308,189 | $19.22 B |
| 06/12/2024 | $516.15 | $533.16 (3.3%) | $537.18 | $514.90 | 458,936 | $18.98 B |
| 06/11/2024 | $505.13 | $505.35 (0.04%) | $506.84 | $500.92 | 210,735 | $17.99 B |
| 06/10/2024 | $493.80 | $506.96 (2.67%) | $508.98 | $493.80 | 326,735 | $18.05 B |
| 06/07/2024 | $489.64 | $497.03 (1.51%) | $498.81 | $487.53 | 258,911 | $17.69 B |
| 06/06/2024 | $498.39 | $491.55 (-1.37%) | $500.67 | $488.17 | 164,169 | $17.50 B |
| 06/05/2024 | $489.04 | $499.59 (2.16%) | $501.00 | $489.04 | 174,916 | $17.79 B |
| 06/04/2024 | $494.80 | $487.19 (-1.54%) | $497.93 | $484.54 | 256,375 | $17.34 B |
| 06/03/2024 | $504.56 | $496.31 (-1.64%) | $511.14 | $483.42 | 285,743 | $17.67 B |
| 05/31/2024 | $497.71 | $502.60 (0.98%) | $503.65 | $485.62 | 941,248 | $17.89 B |
| 05/30/2024 | $487.59 | $494.06 (1.33%) | $495.93 | $485.81 | 193,221 | $17.59 B |
| 05/29/2024 | $497.73 | $486.81 (-2.19%) | $498.48 | $483.98 | 320,279 | $17.33 B |
| 05/28/2024 | $504.35 | $502.93 (-0.28%) | $513.78 | $499.21 | 317,745 | $17.90 B |
| 05/24/2024 | $493.47 | $503.42 (2.02%) | $503.55 | $488.06 | 173,750 | $17.92 B |
| 05/23/2024 | $503.93 | $491.82 (-2.4%) | $504.24 | $489.19 | 212,768 | $17.51 B |
| 05/22/2024 | $490.22 | $498.44 (1.68%) | $499.08 | $490.22 | 279,890 | $17.74 B |
| 05/21/2024 | $490.76 | $493.35 (0.53%) | $494.26 | $483.81 | 246,740 | $17.56 B |
| 05/20/2024 | $489.90 | $490.92 (0.21%) | $497.94 | $487.72 | 281,493 | $17.48 B |
| 05/17/2024 | $493.87 | $489.86 (-0.81%) | $494.88 | $484.85 | 241,640 | $17.44 B |
| 05/16/2024 | $503.11 | $491.16 (-2.38%) | $503.11 | $490.85 | 233,547 | $17.49 B |
| 05/15/2024 | $500.00 | $503.32 (0.66%) | $506.41 | $498.77 | 195,800 | $17.92 B |
| 05/14/2024 | $486.30 | $496.85 (2.17%) | $496.95 | $486.05 | 247,590 | $17.69 B |
| 05/13/2024 | $495.64 | $485.48 (-2.05%) | $495.90 | $484.33 | 167,669 | $17.28 B |
| 05/10/2024 | $490.37 | $494.51 (0.84%) | $495.55 | $488.40 | 257,469 | $17.60 B |
| 05/09/2024 | $480.36 | $488.70 (1.74%) | $488.79 | $478.61 | 187,951 | $17.40 B |
| 05/08/2024 | $471.46 | $480.66 (1.95%) | $481.21 | $467.65 | 222,890 | $17.11 B |
| 05/07/2024 | $469.13 | $471.20 (0.44%) | $476.49 | $467.39 | 247,879 | $16.77 B |
| 05/06/2024 | $463.66 | $470.12 (1.39%) | $471.39 | $463.66 | 186,455 | $16.74 B |
| 05/03/2024 | $463.29 | $458.73 (-0.98%) | $470.44 | $458.49 | 235,006 | $16.33 B |
| 05/02/2024 | $458.41 | $455.79 (-0.57%) | $458.41 | $445.63 | 305,102 | $16.23 B |
| 05/01/2024 | $463.86 | $455.15 (-1.88%) | $465.40 | $451.77 | 600,345 | $16.20 B |
| 04/30/2024 | $476.47 | $463.42 (-2.74%) | $480.98 | $462.79 | 270,084 | $16.50 B |
| 04/29/2024 | $478.99 | $477.31 (-0.35%) | $482.21 | $472.91 | 318,998 | $16.99 B |
| 04/26/2024 | $478.81 | $477.11 (-0.36%) | $484.37 | $476.79 | 272,027 | $16.99 B |
| 04/25/2024 | $463.56 | $475.50 (2.58%) | $480.84 | $449.87 | 532,173 | $16.93 B |
| 04/24/2024 | $470.20 | $467.85 (-0.5%) | $499.27 | $456.56 | 609,735 | $16.66 B |
| 04/23/2024 | $461.55 | $476.66 (3.27%) | $479.56 | $459.52 | 550,599 | $16.97 B |
| 04/22/2024 | $460.22 | $459.29 (-0.2%) | $468.08 | $457.40 | 394,061 | $16.35 B |
| 04/19/2024 | $458.87 | $457.15 (-0.37%) | $464.31 | $454.58 | 218,944 | $16.27 B |
| 04/18/2024 | $462.45 | $458.64 (-0.82%) | $467.09 | $458.14 | 231,852 | $16.33 B |
| 04/17/2024 | $462.26 | $457.85 (-0.95%) | $462.88 | $454.85 | 323,146 | $16.30 B |
| 04/16/2024 | $458.70 | $460.99 (0.5%) | $462.86 | $453.74 | 234,323 | $16.41 B |
| 04/15/2024 | $478.20 | $461.98 (-3.39%) | $481.24 | $460.82 | 159,727 | $16.45 B |
| 04/12/2024 | $461.46 | $471.16 (2.1%) | $472.14 | $460.42 | 300,035 | $16.77 B |
| 04/11/2024 | $469.72 | $464.96 (-1.01%) | $470.34 | $461.08 | 192,322 | $16.55 B |
| 04/10/2024 | $468.24 | $467.14 (-0.23%) | $473.81 | $460.39 | 241,379 | $16.63 B |
| 04/09/2024 | $486.07 | $481.63 (-0.91%) | $487.10 | $470.73 | 217,993 | $17.15 B |
| 04/08/2024 | $483.18 | $484.76 (0.33%) | $487.78 | $478.06 | 189,517 | $17.26 B |
