Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $775.43 | $786.67 (1.45%) | $789.97 | $770.88 | 1.70 M | $161.35 B |
| 06/27/2024 | $758.21 | $774.13 (2.1%) | $780.00 | $756.67 | 1.18 M | $158.78 B |
| 06/26/2024 | $754.00 | $753.91 (-0.01%) | $761.37 | $750.79 | 986,067 | $154.63 B |
| 06/25/2024 | $745.00 | $754.81 (1.32%) | $756.41 | $742.38 | 1.04 M | $154.82 B |
| 06/24/2024 | $742.00 | $739.59 (-0.32%) | $748.18 | $737.69 | 1.21 M | $151.70 B |
| 06/21/2024 | $739.94 | $749.33 (1.27%) | $750.54 | $733.62 | 1.76 M | $153.69 B |
| 06/20/2024 | $742.00 | $734.31 (-1.04%) | $742.26 | $729.42 | 1.18 M | $150.61 B |
| 06/18/2024 | $722.86 | $730.17 (1.01%) | $734.52 | $720.77 | 1.19 M | $149.76 B |
| 06/17/2024 | $723.42 | $725.50 (0.29%) | $729.33 | $719.05 | 1.08 M | $148.81 B |
| 06/14/2024 | $715.60 | $728.58 (1.81%) | $730.50 | $715.60 | 958,030 | $149.44 B |
| 06/13/2024 | $722.00 | $709.76 (-1.7%) | $727.82 | $709.17 | 1.12 M | $145.58 B |
| 06/12/2024 | $722.26 | $721.50 (-0.11%) | $729.50 | $720.83 | 1.30 M | $147.99 B |
| 06/11/2024 | $711.73 | $712.04 (0.04%) | $719.00 | $706.87 | 1.06 M | $146.05 B |
| 06/10/2024 | $697.32 | $709.15 (1.7%) | $710.64 | $693.56 | 930,760 | $145.45 B |
| 06/07/2024 | $700.51 | $698.81 (-0.24%) | $703.99 | $688.51 | 1.12 M | $143.33 B |
| 06/06/2024 | $706.23 | $703.16 (-0.43%) | $712.36 | $699.73 | 1.41 M | $144.22 B |
| 06/05/2024 | $683.45 | $704.11 (3.02%) | $705.72 | $676.19 | 2.80 M | $144.42 B |
| 06/04/2024 | $658.60 | $672.00 (2.03%) | $674.60 | $656.02 | 2.49 M | $137.83 B |
| 06/03/2024 | $659.80 | $660.11 (0.05%) | $664.37 | $645.45 | 1.91 M | $135.39 B |
| 05/31/2024 | $651.79 | $656.93 (0.79%) | $657.54 | $637.99 | 4.30 M | $134.74 B |
| 05/30/2024 | $690.99 | $643.29 (-6.9%) | $692.57 | $640.17 | 5.10 M | $131.94 B |
| 05/29/2024 | $722.00 | $731.12 (1.26%) | $737.86 | $721.44 | 877,651 | $149.96 B |
| 05/28/2024 | $738.88 | $728.86 (-1.36%) | $738.98 | $718.31 | 1.55 M | $149.50 B |
| 05/24/2024 | $749.36 | $738.51 (-1.45%) | $749.72 | $736.37 | 1.36 M | $151.47 B |
| 05/23/2024 | $781.68 | $758.15 (-3.01%) | $781.68 | $756.03 | 861,517 | $155.50 B |
| 05/22/2024 | $780.00 | $770.83 (-1.18%) | $784.33 | $769.47 | 845,703 | $158.10 B |
| 05/21/2024 | $775.00 | $777.05 (0.26%) | $777.93 | $763.91 | 784,234 | $159.38 B |
| 05/20/2024 | $763.53 | $774.18 (1.39%) | $774.84 | $762.24 | 734,758 | $158.79 B |
| 05/17/2024 | $765.00 | $765.05 (0.01%) | $765.98 | $757.54 | 887,753 | $156.92 B |
| 05/16/2024 | $763.45 | $758.01 (-0.71%) | $769.11 | $757.42 | 1.09 M | $155.47 B |
| 05/15/2024 | $730.00 | $760.57 (4.19%) | $761.31 | $727.56 | 1.51 M | $156.00 B |
| 05/14/2024 | $730.00 | $721.62 (-1.15%) | $737.00 | $717.77 | 1.10 M | $148.01 B |
| 05/13/2024 | $732.85 | $730.12 (-0.37%) | $732.85 | $722.95 | 869,972 | $149.75 B |
| 05/10/2024 | $725.00 | $729.79 (0.66%) | $733.55 | $725.00 | 820,949 | $149.69 B |
| 05/09/2024 | $720.58 | $722.94 (0.33%) | $729.00 | $717.99 | 1.05 M | $148.28 B |
| 05/08/2024 | $716.35 | $721.03 (0.65%) | $721.95 | $714.77 | 1.15 M | $147.89 B |
| 05/07/2024 | $730.00 | $713.33 (-2.28%) | $730.00 | $699.55 | 1.55 M | $146.31 B |
| 05/06/2024 | $719.99 | $726.56 (0.91%) | $726.64 | $718.41 | 1.19 M | $149.02 B |
| 05/03/2024 | $709.98 | $716.65 (0.94%) | $724.65 | $705.00 | 1.44 M | $146.99 B |
| 05/02/2024 | $693.00 | $695.72 (0.39%) | $696.07 | $685.00 | 1.16 M | $142.70 B |
| 05/01/2024 | $693.71 | $685.61 (-1.17%) | $700.70 | $683.89 | 1.33 M | $140.62 B |
| 04/30/2024 | $716.65 | $693.33 (-3.25%) | $717.47 | $692.19 | 2.00 M | $142.21 B |
| 04/29/2024 | $723.26 | $721.16 (-0.29%) | $728.30 | $713.52 | 802,646 | $147.92 B |
| 04/26/2024 | $723.76 | $723.55 (-0.03%) | $734.71 | $719.85 | 1.45 M | $148.41 B |
| 04/25/2024 | $714.89 | $716.25 (0.19%) | $717.03 | $689.00 | 3.39 M | $146.91 B |
| 04/24/2024 | $753.97 | $746.29 (-1.02%) | $757.25 | $739.13 | 1.71 M | $153.07 B |
| 04/23/2024 | $727.20 | $740.95 (1.89%) | $743.67 | $727.20 | 1.16 M | $151.97 B |
| 04/22/2024 | $723.25 | $721.95 (-0.18%) | $724.99 | $710.62 | 1.46 M | $148.08 B |
| 04/19/2024 | $725.00 | $713.91 (-1.53%) | $726.03 | $708.53 | 1.54 M | $146.43 B |
| 04/18/2024 | $736.90 | $731.36 (-0.75%) | $739.89 | $727.35 | 788,946 | $150.01 B |
| 04/17/2024 | $746.78 | $736.45 (-1.38%) | $748.99 | $734.95 | 721,665 | $151.05 B |
| 04/16/2024 | $738.00 | $744.78 (0.92%) | $749.00 | $735.34 | 1.09 M | $152.76 B |
| 04/15/2024 | $769.00 | $735.81 (-4.32%) | $771.63 | $735.46 | 1.17 M | $150.92 B |
| 04/12/2024 | $762.20 | $768.71 (0.85%) | $774.96 | $760.95 | 960,000 | $157.67 B |
| 04/11/2024 | $770.00 | $771.34 (0.17%) | $775.98 | $761.40 | 748,312 | $158.21 B |
| 04/10/2024 | $769.00 | $769.19 (0.02%) | $774.95 | $764.10 | 860,842 | $157.77 B |
| 04/09/2024 | $793.27 | $782.22 (-1.39%) | $795.44 | $771.53 | 790,569 | $160.44 B |
| 04/08/2024 | $783.34 | $785.60 (0.29%) | $789.99 | $772.41 | 999,171 | $161.13 B |
| 04/05/2024 | $758.43 | $783.50 (3.31%) | $791.88 | $758.43 | 1.29 M | $160.70 B |
| 04/04/2024 | $768.40 | $757.55 (-1.41%) | $782.25 | $757.42 | 1.02 M | $155.38 B |
| 04/03/2024 | $752.50 | $759.16 (0.89%) | $764.70 | $751.50 | 564,242 | $155.71 B |
| 04/02/2024 | $755.09 | $757.00 (0.25%) | $759.66 | $748.23 | 769,141 | $155.27 B |
| 04/01/2024 | $763.99 | $768.37 (0.57%) | $773.09 | $759.07 | 716,383 | $157.60 B |
