Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $481.78 | $479.31 (-0.51%) | $484.66 | $478.33 | 477,526 | $37.96 B |
| 06/28/2024 | $487.70 | $481.75 (-1.22%) | $491.13 | $479.37 | 829,873 | $38.15 B |
| 06/27/2024 | $486.83 | $486.81 (-0%) | $491.96 | $485.64 | 362,229 | $38.55 B |
| 06/26/2024 | $484.74 | $486.91 (0.45%) | $488.35 | $482.06 | 294,855 | $38.56 B |
| 06/25/2024 | $489.96 | $488.79 (-0.24%) | $490.18 | $484.79 | 490,081 | $38.71 B |
| 06/24/2024 | $486.15 | $489.16 (0.62%) | $492.75 | $483.66 | 383,058 | $38.74 B |
| 06/21/2024 | $481.38 | $486.32 (1.03%) | $486.60 | $480.36 | 725,716 | $38.51 B |
| 06/20/2024 | $478.88 | $482.79 (0.82%) | $484.99 | $478.12 | 669,862 | $38.23 B |
| 06/18/2024 | $484.44 | $476.52 (-1.63%) | $487.07 | $475.32 | 732,689 | $37.74 B |
| 06/17/2024 | $479.16 | $484.78 (1.17%) | $487.61 | $477.31 | 491,964 | $38.39 B |
| 06/14/2024 | $478.99 | $480.53 (0.32%) | $482.94 | $476.54 | 534,003 | $38.06 B |
| 06/13/2024 | $486.22 | $484.28 (-0.4%) | $488.08 | $482.42 | 483,046 | $38.35 B |
| 06/12/2024 | $490.31 | $487.94 (-0.48%) | $493.17 | $486.86 | 494,604 | $38.64 B |
| 06/11/2024 | $482.79 | $484.48 (0.35%) | $486.69 | $480.56 | 574,157 | $38.37 B |
| 06/10/2024 | $488.09 | $484.01 (-0.84%) | $489.43 | $482.91 | 473,026 | $38.33 B |
| 06/07/2024 | $491.90 | $491.69 (-0.04%) | $496.16 | $490.00 | 394,154 | $38.94 B |
| 06/06/2024 | $498.08 | $493.09 (-1%) | $502.87 | $491.76 | 722,139 | $39.05 B |
| 06/05/2024 | $494.28 | $498.31 (0.82%) | $501.50 | $486.87 | 481,396 | $39.46 B |
| 06/04/2024 | $491.10 | $493.19 (0.43%) | $495.32 | $488.91 | 438,019 | $39.06 B |
| 06/03/2024 | $494.22 | $490.50 (-0.75%) | $495.87 | $483.98 | 789,886 | $38.85 B |
| 05/31/2024 | $487.89 | $495.18 (1.49%) | $495.62 | $485.36 | 701,586 | $39.22 B |
| 05/30/2024 | $489.00 | $489.52 (0.11%) | $491.35 | $483.46 | 508,888 | $38.77 B |
| 05/29/2024 | $491.08 | $489.74 (-0.27%) | $493.35 | $487.00 | 663,482 | $38.78 B |
| 05/28/2024 | $493.00 | $495.70 (0.55%) | $496.26 | $488.62 | 715,030 | $39.26 B |
| 05/24/2024 | $492.85 | $493.00 (0.03%) | $495.60 | $487.97 | 482,853 | $39.04 B |
| 05/23/2024 | $505.56 | $490.40 (-3%) | $507.80 | $489.82 | 1.18 M | $38.84 B |
| 05/22/2024 | $507.63 | $503.83 (-0.75%) | $507.63 | $499.07 | 655,348 | $39.90 B |
| 05/21/2024 | $511.29 | $505.53 (-1.13%) | $515.47 | $502.55 | 798,451 | $40.04 B |
| 05/20/2024 | $502.54 | $512.26 (1.93%) | $512.62 | $502.54 | 569,813 | $40.57 B |
| 05/17/2024 | $500.88 | $505.33 (0.89%) | $505.66 | $495.20 | 878,543 | $40.02 B |
| 05/16/2024 | $488.53 | $497.51 (1.84%) | $503.52 | $488.07 | 931,518 | $39.40 B |
| 05/15/2024 | $490.00 | $490.06 (0.01%) | $493.85 | $487.00 | 773,520 | $38.81 B |
| 05/14/2024 | $490.00 | $488.11 (-0.39%) | $494.35 | $482.69 | 738,909 | $38.66 B |
| 05/13/2024 | $488.24 | $485.57 (-0.55%) | $493.14 | $484.00 | 448,446 | $38.45 B |
| 05/10/2024 | $483.80 | $485.16 (0.28%) | $487.88 | $482.28 | 544,655 | $38.42 B |
| 05/09/2024 | $472.85 | $482.50 (2.04%) | $484.50 | $472.38 | 760,086 | $38.21 B |
| 05/08/2024 | $470.28 | $470.75 (0.1%) | $474.87 | $468.43 | 811,415 | $37.28 B |
| 05/07/2024 | $479.23 | $471.40 (-1.63%) | $479.23 | $471.34 | 852,708 | $37.33 B |
| 05/06/2024 | $471.95 | $475.49 (0.75%) | $480.26 | $470.01 | 1.08 M | $37.66 B |
| 05/03/2024 | $473.26 | $467.04 (-1.31%) | $474.90 | $466.36 | 826,479 | $36.99 B |
| 05/02/2024 | $471.29 | $467.70 (-0.76%) | $471.98 | $458.69 | 767,765 | $37.04 B |
| 05/01/2024 | $465.54 | $470.03 (0.96%) | $480.48 | $463.35 | 920,102 | $37.22 B |
| 04/30/2024 | $475.67 | $465.79 (-2.08%) | $482.15 | $464.82 | 932,701 | $36.89 B |
| 04/29/2024 | $480.48 | $476.98 (-0.73%) | $483.00 | $472.54 | 1.04 M | $37.77 B |
| 04/26/2024 | $465.23 | $477.78 (2.7%) | $479.33 | $463.16 | 1.04 M | $37.84 B |
| 04/25/2024 | $466.88 | $464.49 (-0.51%) | $474.32 | $458.92 | 1.47 M | $36.79 B |
| 04/24/2024 | $452.50 | $464.65 (2.69%) | $471.03 | $449.00 | 2.23 M | $36.80 B |
| 04/23/2024 | $479.00 | $446.00 (-6.89%) | $483.08 | $439.95 | 3.66 M | $35.32 B |
| 04/22/2024 | $514.28 | $515.17 (0.17%) | $522.13 | $510.39 | 915,198 | $40.80 B |
| 04/19/2024 | $508.03 | $510.07 (0.4%) | $510.22 | $503.99 | 519,941 | $40.39 B |
| 04/18/2024 | $512.32 | $505.76 (-1.28%) | $518.17 | $499.77 | 1.42 M | $40.05 B |
| 04/17/2024 | $517.57 | $511.83 (-1.11%) | $518.42 | $511.47 | 447,730 | $40.53 B |
| 04/16/2024 | $513.20 | $513.43 (0.04%) | $514.35 | $508.67 | 470,877 | $40.66 B |
| 04/15/2024 | $533.36 | $513.06 (-3.81%) | $534.10 | $510.76 | 525,038 | $40.63 B |
| 04/12/2024 | $528.51 | $526.62 (-0.36%) | $532.90 | $520.78 | 434,820 | $41.71 B |
| 04/11/2024 | $532.66 | $534.49 (0.34%) | $539.29 | $526.58 | 336,702 | $42.33 B |
| 04/10/2024 | $541.55 | $533.05 (-1.57%) | $549.10 | $532.60 | 317,423 | $42.21 B |
| 04/09/2024 | $554.70 | $554.72 (0%) | $555.00 | $549.82 | 273,592 | $43.93 B |
| 04/08/2024 | $544.40 | $549.06 (0.86%) | $549.99 | $541.40 | 302,075 | $43.48 B |
| 04/05/2024 | $536.24 | $542.39 (1.15%) | $543.56 | $535.35 | 421,813 | $42.95 B |
| 04/04/2024 | $543.37 | $533.58 (-1.8%) | $547.95 | $531.92 | 465,274 | $42.26 B |
| 04/03/2024 | $541.94 | $540.00 (-0.36%) | $544.56 | $539.51 | 313,849 | $42.77 B |
| 04/02/2024 | $551.69 | $542.29 (-1.7%) | $554.73 | $537.83 | 356,451 | $42.95 B |
