Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $506.75 | $494.65 (-2.39%) | $508.91 | $492.89 | 4.38 M | $455.53 B |
| 06/28/2024 | $496.37 | $509.26 (2.6%) | $509.40 | $489.41 | 22.73 M | $468.99 B |
| 06/27/2024 | $485.05 | $486.44 (0.29%) | $488.98 | $482.05 | 2.99 M | $447.97 B |
| 06/26/2024 | $484.50 | $484.04 (-0.09%) | $487.44 | $481.47 | 3.15 M | $445.76 B |
| 06/25/2024 | $490.64 | $484.50 (-1.25%) | $490.64 | $480.60 | 3.21 M | $446.18 B |
| 06/24/2024 | $488.86 | $489.98 (0.23%) | $490.89 | $484.50 | 5.14 M | $451.23 B |
| 06/21/2024 | $484.44 | $482.59 (-0.38%) | $488.30 | $480.59 | 6.78 M | $444.42 B |
| 06/20/2024 | $480.04 | $484.52 (0.93%) | $485.92 | $478.11 | 5.26 M | $446.20 B |
| 06/18/2024 | $490.71 | $481.05 (-1.97%) | $491.66 | $479.04 | 3.69 M | $443.01 B |
| 06/17/2024 | $491.33 | $489.23 (-0.43%) | $493.12 | $488.70 | 2.41 M | $450.54 B |
| 06/14/2024 | $496.83 | $497.12 (0.06%) | $497.85 | $491.73 | 3.19 M | $457.81 B |
| 06/13/2024 | $490.28 | $497.30 (1.43%) | $502.00 | $484.38 | 4.95 M | $457.97 B |
| 06/12/2024 | $500.00 | $493.07 (-1.39%) | $500.00 | $487.42 | 4.05 M | $454.08 B |
| 06/11/2024 | $490.86 | $496.22 (1.09%) | $497.78 | $490.29 | 4.60 M | $456.98 B |
| 06/10/2024 | $491.00 | $495.00 (0.81%) | $495.39 | $486.19 | 3.33 M | $455.85 B |
| 06/07/2024 | $502.04 | $490.69 (-2.26%) | $502.86 | $490.42 | 3.42 M | $451.88 B |
| 06/06/2024 | $503.65 | $501.92 (-0.34%) | $504.70 | $497.28 | 2.42 M | $462.23 B |
| 06/05/2024 | $508.70 | $503.12 (-1.1%) | $509.10 | $498.80 | 2.46 M | $463.33 B |
| 06/04/2024 | $498.56 | $505.49 (1.39%) | $508.27 | $494.59 | 3.18 M | $465.51 B |
| 06/03/2024 | $494.13 | $497.44 (0.67%) | $498.68 | $493.07 | 2.80 M | $458.10 B |
| 05/31/2024 | $482.41 | $495.37 (2.69%) | $498.41 | $482.41 | 6.69 M | $456.19 B |
| 05/30/2024 | $482.32 | $481.65 (-0.14%) | $486.03 | $478.00 | 5.17 M | $443.56 B |
| 05/29/2024 | $492.34 | $484.72 (-1.55%) | $493.90 | $473.27 | 7.52 M | $446.39 B |
| 05/28/2024 | $506.65 | $503.68 (-0.59%) | $506.65 | $501.90 | 2.91 M | $463.85 B |
| 05/24/2024 | $516.11 | $508.17 (-1.54%) | $517.14 | $507.52 | 2.53 M | $467.98 B |
| 05/23/2024 | $518.32 | $516.83 (-0.29%) | $520.23 | $515.23 | 3.06 M | $475.96 B |
| 05/22/2024 | $522.82 | $521.35 (-0.28%) | $526.28 | $520.65 | 2.30 M | $480.12 B |
| 05/21/2024 | $518.32 | $523.55 (1.01%) | $524.72 | $515.92 | 2.52 M | $482.15 B |
| 05/20/2024 | $524.63 | $517.23 (-1.41%) | $524.63 | $516.54 | 2.48 M | $476.32 B |
| 05/17/2024 | $522.94 | $524.63 (0.32%) | $525.85 | $520.01 | 2.66 M | $483.14 B |
| 05/16/2024 | $520.00 | $521.27 (0.24%) | $528.16 | $519.51 | 3.66 M | $480.05 B |
| 05/15/2024 | $514.83 | $517.55 (0.53%) | $522.59 | $514.83 | 2.98 M | $476.62 B |
| 05/14/2024 | $514.58 | $513.88 (-0.14%) | $516.17 | $507.30 | 2.95 M | $473.24 B |
| 05/13/2024 | $512.05 | $511.74 (-0.06%) | $514.67 | $507.31 | 2.45 M | $471.27 B |
| 05/10/2024 | $509.00 | $512.81 (0.75%) | $513.58 | $507.00 | 2.78 M | $472.25 B |
| 05/09/2024 | $502.14 | $507.03 (0.97%) | $507.97 | $502.14 | 2.34 M | $466.93 B |
| 05/08/2024 | $504.17 | $503.21 (-0.19%) | $507.00 | $500.08 | 3.08 M | $463.41 B |
| 05/07/2024 | $496.00 | $500.96 (1%) | $501.65 | $495.04 | 3.75 M | $461.34 B |
| 05/06/2024 | $492.48 | $494.38 (0.39%) | $494.87 | $492.00 | 2.03 M | $455.28 B |
| 05/03/2024 | $490.86 | $492.45 (0.32%) | $492.79 | $485.78 | 2.49 M | $453.50 B |
| 05/02/2024 | $484.28 | $492.97 (1.79%) | $493.69 | $483.94 | 3.56 M | $453.98 B |
| 05/01/2024 | $479.26 | $484.11 (1.01%) | $489.19 | $477.07 | 2.73 M | $445.82 B |
| 04/30/2024 | $488.96 | $483.70 (-1.08%) | $489.71 | $482.59 | 3.37 M | $445.45 B |
| 04/29/2024 | $495.71 | $489.03 (-1.35%) | $497.35 | $487.77 | 2.19 M | $450.36 B |
| 04/26/2024 | $492.00 | $495.35 (0.68%) | $497.23 | $491.40 | 2.73 M | $456.18 B |
| 04/25/2024 | $488.96 | $493.86 (1%) | $497.13 | $487.53 | 4.33 M | $454.80 B |
| 04/24/2024 | $483.78 | $487.30 (0.73%) | $488.86 | $480.71 | 3.72 M | $448.76 B |
| 04/23/2024 | $491.00 | $486.18 (-0.98%) | $494.31 | $484.97 | 3.65 M | $447.73 B |
| 04/22/2024 | $497.78 | $491.23 (-1.32%) | $499.42 | $490.64 | 4.70 M | $452.38 B |
| 04/19/2024 | $497.00 | $501.13 (0.83%) | $507.30 | $495.56 | 6.62 M | $461.50 B |
| 04/18/2024 | $486.13 | $493.18 (1.45%) | $502.00 | $485.97 | 8.88 M | $454.18 B |
| 04/17/2024 | $478.60 | $478.99 (0.08%) | $488.00 | $474.59 | 8.76 M | $441.11 B |
| 04/16/2024 | $476.77 | $468.89 (-1.65%) | $479.75 | $465.60 | 11.82 M | $431.81 B |
| 04/15/2024 | $442.00 | $445.63 (0.82%) | $448.35 | $441.99 | 5.38 M | $410.39 B |
| 04/12/2024 | $440.34 | $439.20 (-0.26%) | $442.24 | $436.38 | 6.05 M | $404.47 B |
| 04/11/2024 | $450.39 | $441.72 (-1.92%) | $450.77 | $441.48 | 5.84 M | $406.79 B |
| 04/10/2024 | $455.49 | $450.05 (-1.19%) | $458.74 | $449.78 | 4.49 M | $414.46 B |
| 04/09/2024 | $454.28 | $459.72 (1.2%) | $459.76 | $452.46 | 3.52 M | $423.36 B |
| 04/08/2024 | $455.97 | $456.00 (0.01%) | $457.20 | $453.59 | 4.53 M | $419.94 B |
| 04/05/2024 | $450.69 | $455.74 (1.12%) | $457.75 | $450.01 | 5.75 M | $419.70 B |
| 04/04/2024 | $460.82 | $455.38 (-1.18%) | $461.72 | $451.92 | 5.18 M | $419.37 B |
| 04/03/2024 | $462.00 | $459.74 (-0.49%) | $462.85 | $455.55 | 4.46 M | $423.38 B |
| 04/02/2024 | $459.60 | $458.14 (-0.32%) | $463.68 | $449.60 | 11.87 M | $421.91 B |
