Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $538.65 | $533.85 (-0.89%) | $538.65 | $533.85 | 115,628 | |
| 07/03/2024 | $533.00 | $535.61 (0.49%) | $539.81 | $532.43 | 908,266 | $204.60 B |
| 07/02/2024 | $539.31 | $533.93 (-1%) | $541.59 | $533.46 | 1.32 M | $203.96 B |
| 07/01/2024 | $553.45 | $541.72 (-2.12%) | $557.57 | $539.40 | 1.46 M | $206.94 B |
| 06/28/2024 | $552.93 | $553.00 (0.01%) | $558.27 | $545.63 | 6.15 M | $211.25 B |
| 06/27/2024 | $556.72 | $550.78 (-1.07%) | $558.26 | $549.23 | 1.51 M | $210.40 B |
| 06/26/2024 | $556.80 | $558.17 (0.25%) | $561.38 | $554.84 | 1.09 M | $213.22 B |
| 06/25/2024 | $564.84 | $556.52 (-1.47%) | $568.34 | $556.19 | 1.94 M | $212.59 B |
| 06/24/2024 | $565.61 | $565.95 (0.06%) | $571.51 | $562.32 | 1.56 M | $216.19 B |
| 06/21/2024 | $558.71 | $564.60 (1.05%) | $568.59 | $558.11 | 3.20 M | $215.68 B |
| 06/20/2024 | $560.85 | $557.21 (-0.65%) | $560.85 | $551.71 | 3.07 M | $212.85 B |
| 06/18/2024 | $569.56 | $569.17 (-0.07%) | $572.04 | $564.62 | 1.40 M | $217.42 B |
| 06/17/2024 | $566.45 | $568.00 (0.27%) | $569.30 | $563.75 | 1.32 M | $216.98 B |
| 06/14/2024 | $572.86 | $572.05 (-0.14%) | $573.10 | $566.74 | 1.41 M | $218.52 B |
| 06/13/2024 | $573.36 | $572.63 (-0.13%) | $574.63 | $565.00 | 1.30 M | $218.74 B |
| 06/12/2024 | $579.26 | $575.69 (-0.62%) | $581.97 | $574.60 | 1.40 M | $219.91 B |
| 06/11/2024 | $578.95 | $575.89 (-0.53%) | $580.00 | $573.91 | 1.41 M | $219.99 B |
| 06/10/2024 | $580.00 | $581.48 (0.26%) | $582.28 | $575.86 | 1.54 M | $222.13 B |
| 06/07/2024 | $579.51 | $581.09 (0.27%) | $585.95 | $577.09 | 1.23 M | $221.98 B |
| 06/06/2024 | $575.29 | $579.84 (0.79%) | $581.67 | $571.94 | 1.15 M | $221.50 B |
| 06/05/2024 | $569.85 | $575.28 (0.95%) | $575.58 | $566.72 | 896,124 | $219.76 B |
| 06/04/2024 | $570.79 | $569.67 (-0.2%) | $573.75 | $565.24 | 994,975 | $217.61 B |
| 06/03/2024 | $569.39 | $569.58 (0.03%) | $573.63 | $563.01 | 943,688 | $217.58 B |
| 05/31/2024 | $564.59 | $567.98 (0.6%) | $568.58 | $560.40 | 2.11 M | $216.97 B |
| 05/30/2024 | $551.53 | $562.76 (2.04%) | $563.97 | $550.33 | 2.43 M | $214.97 B |
| 05/29/2024 | $570.11 | $567.30 (-0.49%) | $570.11 | $563.67 | 1.32 M | $216.71 B |
| 05/28/2024 | $581.67 | $572.57 (-1.56%) | $581.97 | $569.17 | 1.44 M | $218.72 B |
| 05/24/2024 | $586.00 | $584.05 (-0.33%) | $587.96 | $581.35 | 883,271 | $223.11 B |
| 05/23/2024 | $590.00 | $585.03 (-0.84%) | $592.00 | $584.16 | 1.18 M | $223.48 B |
| 05/22/2024 | $589.67 | $590.80 (0.19%) | $596.63 | $587.62 | 872,991 | $225.69 B |
| 05/21/2024 | $594.00 | $590.12 (-0.65%) | $594.00 | $585.32 | 1.13 M | $225.43 B |
| 05/20/2024 | $593.63 | $594.01 (0.06%) | $597.24 | $592.75 | 805,710 | $226.91 B |
| 05/17/2024 | $596.95 | $595.30 (-0.28%) | $597.10 | $589.36 | 1.40 M | $227.40 B |
| 05/16/2024 | $598.25 | $597.15 (-0.18%) | $600.09 | $593.28 | 1.41 M | $228.11 B |
| 05/15/2024 | $600.00 | $599.02 (-0.16%) | $602.00 | $595.03 | 1.19 M | $228.83 B |
| 05/14/2024 | $591.16 | $594.80 (0.62%) | $597.18 | $586.65 | 1.04 M | $227.21 B |
| 05/13/2024 | $591.27 | $590.70 (-0.1%) | $594.53 | $588.95 | 944,626 | $225.65 B |
| 05/10/2024 | $580.17 | $593.03 (2.22%) | $594.03 | $578.81 | 1.33 M | $226.54 B |
| 05/09/2024 | $574.23 | $577.93 (0.64%) | $579.07 | $572.50 | 1.51 M | $220.77 B |
| 05/08/2024 | $572.71 | $573.64 (0.16%) | $575.35 | $567.71 | 1.60 M | $219.13 B |
| 05/07/2024 | $571.50 | $572.87 (0.24%) | $576.59 | $565.34 | 1.89 M | $218.84 B |
| 05/06/2024 | $575.41 | $573.55 (-0.32%) | $576.39 | $570.35 | 1.14 M | $219.10 B |
| 05/03/2024 | $579.84 | $572.38 (-1.29%) | $579.84 | $571.63 | 1.75 M | $218.65 B |
| 05/02/2024 | $579.48 | $571.25 (-1.42%) | $579.79 | $565.49 | 1.36 M | $218.22 B |
| 05/01/2024 | $569.86 | $574.99 (0.9%) | $581.90 | $568.40 | 1.17 M | $219.65 B |
| 04/30/2024 | $574.70 | $568.72 (-1.04%) | $576.46 | $567.97 | 1.52 M | $217.25 B |
| 04/29/2024 | $575.09 | $576.89 (0.31%) | $579.49 | $571.30 | 962,351 | $220.37 B |
| 04/26/2024 | $567.94 | $573.60 (1%) | $575.00 | $566.95 | 1.44 M | $219.12 B |
| 04/25/2024 | $577.40 | $571.73 (-0.98%) | $577.99 | $569.98 | 1.18 M | $218.40 B |
| 04/24/2024 | $578.00 | $577.39 (-0.11%) | $586.46 | $565.23 | 2.04 M | $220.56 B |
| 04/23/2024 | $567.51 | $574.59 (1.25%) | $576.89 | $560.00 | 2.54 M | $219.49 B |
| 04/22/2024 | $549.15 | $548.38 (-0.14%) | $552.86 | $543.15 | 1.52 M | $209.48 B |
| 04/19/2024 | $542.95 | $544.78 (0.34%) | $546.14 | $539.17 | 1.74 M | $208.11 B |
| 04/18/2024 | $534.80 | $541.52 (1.26%) | $544.87 | $529.64 | 2.08 M | $206.86 B |
| 04/17/2024 | $555.86 | $547.25 (-1.55%) | $556.00 | $546.45 | 1.61 M | $209.05 B |
| 04/16/2024 | $559.04 | $554.55 (-0.8%) | $559.04 | $552.68 | 1.01 M | $211.84 B |
| 04/15/2024 | $570.72 | $557.87 (-2.25%) | $570.72 | $554.51 | 1.03 M | $213.11 B |
| 04/12/2024 | $570.91 | $565.23 (-0.99%) | $573.39 | $561.64 | 1.20 M | $215.92 B |
| 04/11/2024 | $579.56 | $574.57 (-0.86%) | $580.36 | $571.36 | 1.30 M | $219.49 B |
| 04/10/2024 | $577.29 | $573.71 (-0.62%) | $579.67 | $571.89 | 1.28 M | $219.16 B |
| 04/09/2024 | $583.78 | $589.20 (0.93%) | $589.93 | $583.23 | 1.03 M | $225.07 B |
| 04/08/2024 | $579.35 | $578.80 (-0.09%) | $582.41 | $575.71 | 998,949 | $221.10 B |
| 04/05/2024 | $570.22 | $579.46 (1.62%) | $583.84 | $569.06 | 1.18 M | $221.35 B |
