Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2024 | $507.71 | $507.68 (-0.01%) | $509.79 | $505.98 | 63,027 | |
| 07/05/2024 | $511.49 | $505.50 (-1.17%) | $512.12 | $500.71 | 548,772 | $64.96 B |
| 07/03/2024 | $511.33 | $512.72 (0.27%) | $516.15 | $509.18 | 439,124 | $65.89 B |
| 07/02/2024 | $500.00 | $510.03 (2.01%) | $510.31 | $498.84 | 542,208 | $65.54 B |
| 07/01/2024 | $513.45 | $501.01 (-2.42%) | $514.01 | $496.57 | 568,550 | $64.38 B |
| 06/28/2024 | $505.86 | $505.81 (-0.01%) | $513.54 | $503.03 | 2.81 M | $65.00 B |
| 06/27/2024 | $501.11 | $504.22 (0.62%) | $504.82 | $500.85 | 595,903 | $64.79 B |
| 06/26/2024 | $502.69 | $502.63 (-0.01%) | $504.26 | $497.57 | 520,485 | $64.59 B |
| 06/25/2024 | $508.47 | $505.30 (-0.62%) | $509.85 | $499.66 | 572,688 | $64.93 B |
| 06/24/2024 | $507.54 | $510.29 (0.54%) | $515.30 | $504.13 | 640,787 | $65.57 B |
| 06/21/2024 | $508.90 | $504.16 (-0.93%) | $508.92 | $499.00 | 886,938 | $64.79 B |
| 06/20/2024 | $505.29 | $507.99 (0.53%) | $509.69 | $501.55 | 635,066 | $65.28 B |
| 06/18/2024 | $507.59 | $506.83 (-0.15%) | $511.61 | $505.46 | 705,637 | $65.13 B |
| 06/17/2024 | $499.49 | $506.03 (1.31%) | $509.40 | $492.71 | 994,513 | $65.03 B |
| 06/14/2024 | $513.25 | $503.30 (-1.94%) | $517.34 | $493.23 | 1.36 M | $64.68 B |
| 06/13/2024 | $530.05 | $528.90 (-0.22%) | $530.05 | $523.01 | 667,146 | $67.97 B |
| 06/12/2024 | $529.11 | $532.96 (0.73%) | $539.35 | $528.24 | 740,130 | $68.49 B |
| 06/11/2024 | $523.00 | $523.00 (0%) | $524.51 | $519.00 | 540,584 | $67.21 B |
| 06/10/2024 | $517.66 | $526.00 (1.61%) | $526.08 | $516.64 | 948,619 | $67.59 B |
| 06/07/2024 | $513.48 | $516.14 (0.52%) | $520.73 | $512.00 | 702,088 | $66.33 B |
| 06/06/2024 | $522.27 | $515.22 (-1.35%) | $524.85 | $513.30 | 594,090 | $66.21 B |
| 06/05/2024 | $515.89 | $523.20 (1.42%) | $523.31 | $513.54 | 645,837 | $67.23 B |
| 06/04/2024 | $512.35 | $512.45 (0.02%) | $514.76 | $508.13 | 932,002 | $65.85 B |
| 06/03/2024 | $534.10 | $513.08 (-3.94%) | $534.10 | $506.18 | 1.03 M | $65.93 B |
| 05/31/2024 | $530.39 | $531.52 (0.21%) | $532.50 | $522.00 | 1.25 M | $68.30 B |
| 05/30/2024 | $523.49 | $524.46 (0.19%) | $525.86 | $519.90 | 591,700 | $67.39 B |
| 05/29/2024 | $524.09 | $523.19 (-0.17%) | $526.26 | $519.64 | 585,257 | $67.23 B |
| 05/28/2024 | $535.65 | $526.54 (-1.7%) | $537.07 | $524.67 | 738,001 | $67.66 B |
| 05/24/2024 | $527.88 | $529.83 (0.37%) | $530.84 | $522.73 | 644,009 | $68.08 B |
| 05/23/2024 | $548.62 | $526.57 (-4.02%) | $548.62 | $525.31 | 1.12 M | $67.67 B |
| 05/22/2024 | $546.76 | $546.07 (-0.13%) | $551.21 | $541.66 | 506,369 | $70.17 B |
| 05/21/2024 | $546.61 | $546.87 (0.05%) | $548.55 | $545.13 | 549,194 | $70.27 B |
| 05/20/2024 | $545.43 | $548.00 (0.47%) | $551.67 | $543.29 | 627,596 | $70.42 B |
| 05/17/2024 | $545.99 | $545.11 (-0.16%) | $547.21 | $541.49 | 823,330 | $70.05 B |
| 05/16/2024 | $551.53 | $539.49 (-2.18%) | $551.53 | $537.66 | 1.15 M | $69.33 B |
| 05/15/2024 | $552.60 | $553.27 (0.12%) | $556.84 | $552.16 | 670,557 | $71.10 B |
| 05/14/2024 | $550.66 | $549.40 (-0.23%) | $551.79 | $545.12 | 646,423 | $70.60 B |
| 05/13/2024 | $561.21 | $551.03 (-1.81%) | $562.99 | $550.67 | 548,669 | $70.81 B |
| 05/10/2024 | $565.00 | $561.13 (-0.68%) | $568.81 | $559.81 | 489,130 | $72.11 B |
| 05/09/2024 | $554.08 | $560.69 (1.19%) | $562.45 | $552.98 | 434,243 | $72.05 B |
| 05/08/2024 | $548.40 | $554.91 (1.19%) | $557.50 | $548.20 | 315,921 | $71.31 B |
| 05/07/2024 | $552.77 | $550.18 (-0.47%) | $557.35 | $549.03 | 475,443 | $70.70 B |
| 05/06/2024 | $543.91 | $550.79 (1.26%) | $552.89 | $543.00 | 674,698 | $70.78 B |
| 05/03/2024 | $536.49 | $536.18 (-0.06%) | $547.35 | $532.54 | 970,079 | $68.90 B |
| 05/02/2024 | $525.20 | $530.68 (1.04%) | $535.00 | $515.82 | 1.73 M | $68.19 B |
| 05/01/2024 | $542.36 | $542.96 (0.11%) | $552.19 | $540.48 | 903,773 | $69.77 B |
| 04/30/2024 | $552.83 | $544.91 (-1.43%) | $558.95 | $544.52 | 625,426 | $70.02 B |
| 04/29/2024 | $553.64 | $554.44 (0.14%) | $555.98 | $550.85 | 535,605 | $71.25 B |
| 04/26/2024 | $550.01 | $553.64 (0.66%) | $554.62 | $549.15 | 548,739 | $71.14 B |
| 04/25/2024 | $540.00 | $549.38 (1.74%) | $552.04 | $534.63 | 522,373 | $70.60 B |
| 04/24/2024 | $552.38 | $546.35 (-1.09%) | $556.87 | $539.22 | 664,592 | $70.21 B |
| 04/23/2024 | $545.46 | $550.40 (0.91%) | $552.86 | $543.22 | 375,745 | $70.73 B |
| 04/22/2024 | $537.79 | $539.72 (0.36%) | $546.65 | $534.36 | 533,731 | $69.36 B |
| 04/19/2024 | $540.77 | $534.65 (-1.13%) | $543.29 | $531.78 | 557,975 | $68.70 B |
| 04/18/2024 | $545.00 | $538.09 (-1.27%) | $547.93 | $537.38 | 393,024 | $69.15 B |
| 04/17/2024 | $548.39 | $540.57 (-1.43%) | $548.39 | $536.39 | 515,366 | $69.46 B |
| 04/16/2024 | $545.00 | $544.14 (-0.16%) | $546.91 | $536.84 | 634,754 | $69.92 B |
| 04/15/2024 | $560.71 | $543.37 (-3.09%) | $561.90 | $540.88 | 671,312 | $69.82 B |
| 04/12/2024 | $550.08 | $550.32 (0.04%) | $554.32 | $546.37 | 462,892 | $70.72 B |
| 04/11/2024 | $553.20 | $555.79 (0.47%) | $558.15 | $550.58 | 391,294 | $71.42 B |
| 04/10/2024 | $553.32 | $555.37 (0.37%) | $560.64 | $547.96 | 538,388 | $71.37 B |
| 04/09/2024 | $568.00 | $561.35 (-1.17%) | $568.88 | $547.99 | 488,136 | $72.14 B |
| 04/08/2024 | $566.73 | $565.93 (-0.14%) | $568.78 | $562.96 | 449,606 | $72.72 B |
