Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $3,138.27 | $3,074.74 (-2.02%) | $3,150.00 | $3,055.31 | 2,969 | $3.04 B |
| 07/03/2024 | $3,078.28 | $3,130.12 (1.68%) | $3,150.00 | $3,055.00 | 9,297 | $3.10 B |
| 07/02/2024 | $3,110.11 | $3,057.86 (-1.68%) | $3,145.75 | $3,051.37 | 4,681 | $3.03 B |
| 07/01/2024 | $3,125.50 | $3,104.57 (-0.67%) | $3,154.21 | $3,099.20 | 1,832 | $3.07 B |
| 06/28/2024 | $3,119.79 | $3,160.74 (1.31%) | $3,169.04 | $3,090.10 | 6,704 | $3.13 B |
| 06/27/2024 | $3,130.64 | $3,131.89 (0.04%) | $3,156.00 | $3,105.00 | 2,445 | $3.10 B |
| 06/26/2024 | $3,139.00 | $3,143.40 (0.14%) | $3,176.21 | $3,070.00 | 4,138 | $3.11 B |
| 06/25/2024 | $3,113.00 | $3,088.07 (-0.8%) | $3,161.65 | $3,062.01 | 1,912 | $3.06 B |
| 06/24/2024 | $3,076.00 | $3,113.69 (1.23%) | $3,164.61 | $3,020.36 | 3,271 | $3.08 B |
| 06/21/2024 | $3,010.00 | $3,090.00 (2.66%) | $3,103.07 | $2,969.00 | 7,070 | $3.06 B |
| 06/20/2024 | $3,020.98 | $3,018.00 (-0.1%) | $3,045.00 | $2,955.33 | 3,489 | $2.99 B |
| 06/18/2024 | $3,079.53 | $3,013.08 (-2.16%) | $3,099.99 | $3,002.90 | 4,127 | $2.98 B |
| 06/17/2024 | $3,075.05 | $3,068.00 (-0.23%) | $3,127.99 | $3,059.02 | 2,248 | $3.04 B |
| 06/14/2024 | $3,090.00 | $3,092.93 (0.09%) | $3,128.29 | $3,074.70 | 2,007 | $3.06 B |
| 06/13/2024 | $3,117.00 | $3,079.00 (-1.22%) | $3,153.86 | $3,079.00 | 1,689 | $3.05 B |
| 06/12/2024 | $3,183.00 | $3,140.88 (-1.32%) | $3,199.95 | $3,105.01 | 1,568 | $3.11 B |
| 06/11/2024 | $3,162.26 | $3,180.09 (0.56%) | $3,193.00 | $3,143.99 | 1,332 | $3.15 B |
| 06/10/2024 | $3,189.10 | $3,153.49 (-1.12%) | $3,226.02 | $3,149.00 | 2,760 | $3.12 B |
| 06/07/2024 | $3,176.79 | $3,197.26 (0.64%) | $3,217.02 | $3,148.04 | 1,678 | $3.16 B |
| 06/06/2024 | $3,233.62 | $3,176.78 (-1.76%) | $3,258.30 | $3,154.81 | 1,932 | $3.14 B |
| 06/05/2024 | $3,255.56 | $3,224.01 (-0.97%) | $3,292.45 | $3,189.75 | 1,908 | $3.19 B |
| 06/04/2024 | $3,277.30 | $3,267.53 (-0.3%) | $3,324.60 | $3,225.00 | 2,327 | $3.23 B |
| 06/03/2024 | $3,326.20 | $3,296.59 (-0.89%) | $3,361.12 | $3,268.73 | 1,622 | $3.26 B |
| 05/31/2024 | $3,289.00 | $3,341.13 (1.58%) | $3,346.14 | $3,288.49 | 2,457 | $3.31 B |
| 05/30/2024 | $3,275.00 | $3,288.00 (0.4%) | $3,324.46 | $3,210.85 | 2,692 | $3.25 B |
| 05/29/2024 | $3,281.93 | $3,270.00 (-0.36%) | $3,328.98 | $3,213.13 | 1,950 | $3.24 B |
| 05/28/2024 | $3,346.47 | $3,283.31 (-1.89%) | $3,372.12 | $3,280.00 | 2,176 | $3.25 B |
| 05/24/2024 | $3,375.35 | $3,350.00 (-0.75%) | $3,376.15 | $3,312.42 | 1,706 | $3.32 B |
| 05/23/2024 | $3,385.10 | $3,354.01 (-0.92%) | $3,411.10 | $3,316.21 | 1,765 | $3.32 B |
| 05/22/2024 | $3,380.00 | $3,404.99 (0.74%) | $3,405.00 | $3,349.99 | 1,544 | $3.37 B |
| 05/21/2024 | $3,395.48 | $3,370.75 (-0.73%) | $3,403.10 | $3,337.01 | 2,309 | $3.34 B |
| 05/20/2024 | $3,348.58 | $3,374.62 (0.78%) | $3,392.70 | $3,333.51 | 2,413 | $3.34 B |
| 05/17/2024 | $3,346.06 | $3,371.21 (0.75%) | $3,391.71 | $3,312.04 | 1,906 | $3.34 B |
| 05/16/2024 | $3,386.86 | $3,343.69 (-1.27%) | $3,409.19 | $3,232.71 | 6,100 | $3.31 B |
| 05/15/2024 | $3,355.84 | $3,390.73 (1.04%) | $3,394.43 | $3,317.57 | 3,508 | $3.36 B |
| 05/14/2024 | $3,359.19 | $3,346.01 (-0.39%) | $3,374.23 | $3,300.30 | 4,097 | $3.31 B |
| 05/13/2024 | $3,200.41 | $3,371.00 (5.33%) | $3,371.00 | $3,200.00 | 7,612 | $3.34 B |
| 05/10/2024 | $3,329.34 | $3,205.53 (-3.72%) | $3,370.00 | $3,186.13 | 11,432 | $3.17 B |
| 05/09/2024 | $3,389.00 | $3,335.99 (-1.56%) | $3,400.05 | $3,309.51 | 3,337 | $3.30 B |
| 05/08/2024 | $3,227.93 | $3,408.40 (5.59%) | $3,412.00 | $3,226.13 | 6,362 | $3.37 B |
| 05/07/2024 | $3,215.73 | $3,226.13 (0.32%) | $3,248.03 | $3,141.00 | 9,210 | $3.19 B |
| 05/06/2024 | $3,238.17 | $3,190.65 (-1.47%) | $3,269.43 | $3,119.07 | 9,807 | $3.16 B |
| 05/03/2024 | $3,289.43 | $3,220.01 (-2.11%) | $3,321.84 | $3,207.22 | 2,433 | $3.19 B |
| 05/02/2024 | $3,261.61 | $3,274.90 (0.41%) | $3,283.70 | $3,190.55 | 3,807 | $3.24 B |
| 05/01/2024 | $3,323.83 | $3,249.00 (-2.25%) | $3,339.30 | $3,226.00 | 4,115 | $3.22 B |
| 04/30/2024 | $3,266.00 | $3,310.11 (1.35%) | $3,350.00 | $3,224.69 | 4,297 | $3.28 B |
| 04/29/2024 | $3,229.99 | $3,295.49 (2.03%) | $3,320.86 | $3,215.81 | 3,884 | $3.26 B |
| 04/26/2024 | $3,206.00 | $3,207.22 (0.04%) | $3,275.00 | $3,189.75 | 2,840 | $3.17 B |
| 04/25/2024 | $3,272.01 | $3,205.33 (-2.04%) | $3,303.48 | $3,199.00 | 1,804 | $3.17 B |
| 04/24/2024 | $3,286.00 | $3,285.92 (-0%) | $3,292.63 | $3,172.28 | 4,812 | $3.25 B |
| 04/23/2024 | $3,140.50 | $3,284.37 (4.58%) | $3,299.71 | $3,140.50 | 4,428 | $3.25 B |
| 04/22/2024 | $3,205.06 | $3,152.25 (-1.65%) | $3,327.67 | $3,146.00 | 4,446 | $3.12 B |
| 04/19/2024 | $3,130.54 | $3,229.56 (3.16%) | $3,270.00 | $3,119.50 | 4,124 | $3.20 B |
| 04/18/2024 | $3,089.08 | $3,131.99 (1.39%) | $3,142.00 | $3,048.01 | 3,228 | $3.10 B |
| 04/17/2024 | $3,125.00 | $3,075.71 (-1.58%) | $3,139.00 | $3,049.00 | 2,374 | $3.04 B |
| 04/16/2024 | $3,122.87 | $3,108.58 (-0.46%) | $3,139.93 | $3,087.56 | 2,211 | $3.08 B |
| 04/15/2024 | $3,107.16 | $3,124.99 (0.57%) | $3,130.00 | $3,060.44 | 2,887 | $3.09 B |
| 04/12/2024 | $3,117.00 | $3,102.02 (-0.48%) | $3,141.00 | $3,060.00 | 2,738 | $3.07 B |
| 04/11/2024 | $3,171.68 | $3,116.15 (-1.75%) | $3,199.24 | $3,108.49 | 2,408 | $3.08 B |
| 04/10/2024 | $3,165.00 | $3,162.68 (-0.07%) | $3,192.00 | $3,106.92 | 3,413 | $3.13 B |
| 04/09/2024 | $3,214.00 | $3,165.41 (-1.51%) | $3,234.49 | $3,165.31 | 2,596 | $3.13 B |
| 04/08/2024 | $3,177.82 | $3,217.48 (1.25%) | $3,222.34 | $3,162.50 | 3,381 | $3.18 B |
