Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $1,026.77 | $1,039.02 (1.19%) | $1,040.35 | $1,025.86 | 105,825 | |
| 07/01/2024 | $1,035.55 | $1,033.49 (-0.2%) | $1,038.11 | $1,015.80 | 790,906 | $406.57 B |
| 06/28/2024 | $1,028.00 | $1,022.73 (-0.51%) | $1,048.81 | $1,015.45 | 837,765 | $402.34 B |
| 06/27/2024 | $1,029.44 | $1,028.01 (-0.14%) | $1,041.71 | $1,024.64 | 784,296 | $404.42 B |
| 06/26/2024 | $1,014.00 | $1,016.60 (0.26%) | $1,023.60 | $1,003.90 | 885,119 | $399.93 B |
| 06/25/2024 | $1,005.16 | $1,023.34 (1.81%) | $1,023.49 | $1,002.64 | 801,092 | $402.58 B |
| 06/24/2024 | $1,033.17 | $1,002.01 (-3.02%) | $1,034.71 | $1,002.01 | 1.03 M | $394.19 B |
| 06/21/2024 | $1,038.18 | $1,036.60 (-0.15%) | $1,039.00 | $1,023.21 | 1.63 M | $407.80 B |
| 06/20/2024 | $1,058.23 | $1,050.74 (-0.71%) | $1,063.15 | $1,045.02 | 1.15 M | $413.36 B |
| 06/18/2024 | $1,042.20 | $1,061.38 (1.84%) | $1,069.42 | $1,042.00 | 1.03 M | $417.55 B |
| 06/17/2024 | $1,044.19 | $1,052.47 (0.79%) | $1,054.38 | $1,032.67 | 844,443 | $414.04 B |
| 06/14/2024 | $1,021.46 | $1,027.90 (0.63%) | $1,031.00 | $1,016.60 | 1.05 M | $404.38 B |
| 06/13/2024 | $1,053.73 | $1,052.71 (-0.1%) | $1,061.00 | $1,038.74 | 1.11 M | $414.14 B |
| 06/12/2024 | $1,059.15 | $1,068.86 (0.92%) | $1,077.22 | $1,055.63 | 978,383 | $420.49 B |
| 06/11/2024 | $1,027.49 | $1,036.01 (0.83%) | $1,038.91 | $1,019.69 | 789,544 | $407.57 B |
| 06/10/2024 | $1,016.14 | $1,041.71 (2.52%) | $1,046.12 | $1,013.92 | 1.04 M | $409.81 B |
| 06/07/2024 | $1,040.25 | $1,028.42 (-1.14%) | $1,043.74 | $1,026.52 | 936,155 | $404.58 B |
| 06/06/2024 | $1,048.00 | $1,052.61 (0.44%) | $1,054.44 | $1,032.99 | 1.37 M | $414.10 B |
| 06/05/2024 | $1,019.35 | $1,041.34 (2.16%) | $1,041.56 | $1,008.90 | 2.59 M | $409.66 B |
| 06/04/2024 | $962.24 | $950.81 (-1.19%) | $963.71 | $943.00 | 765,369 | $374.05 B |
| 06/03/2024 | $969.34 | $965.48 (-0.4%) | $972.26 | $948.39 | 752,998 | $379.82 B |
| 05/31/2024 | $971.81 | $960.35 (-1.18%) | $980.00 | $932.93 | 1.04 M | $377.80 B |
| 05/30/2024 | $957.00 | $966.12 (0.95%) | $969.15 | $952.80 | 847,037 | $380.07 B |
| 05/29/2024 | $961.55 | $957.88 (-0.38%) | $965.50 | $955.94 | 901,954 | $376.83 B |
| 05/28/2024 | $972.80 | $991.85 (1.96%) | $992.88 | $965.25 | 1.18 M | $390.19 B |
| 05/24/2024 | $938.26 | $956.22 (1.91%) | $958.57 | $933.73 | 685,071 | $376.18 B |
| 05/23/2024 | $967.58 | $934.25 (-3.44%) | $969.49 | $927.41 | 1.36 M | $367.53 B |
| 05/22/2024 | $931.21 | $922.33 (-0.95%) | $933.50 | $913.49 | 668,645 | $362.84 B |
| 05/21/2024 | $920.94 | $925.27 (0.47%) | $933.58 | $915.34 | 746,425 | $364.00 B |
| 05/20/2024 | $925.78 | $939.44 (1.48%) | $946.72 | $925.78 | 669,308 | $369.58 B |
| 05/17/2024 | $920.80 | $924.97 (0.45%) | $930.97 | $916.21 | 703,789 | $363.88 B |
| 05/16/2024 | $936.50 | $919.54 (-1.81%) | $938.81 | $918.94 | 811,169 | $361.75 B |
| 05/15/2024 | $918.65 | $937.42 (2.04%) | $937.42 | $910.65 | 882,999 | $368.78 B |
| 05/14/2024 | $912.90 | $915.03 (0.23%) | $916.38 | $905.88 | 592,139 | $359.97 B |
| 05/13/2024 | $927.68 | $917.24 (-1.13%) | $929.00 | $914.26 | 745,777 | $360.84 B |
| 05/10/2024 | $925.00 | $930.29 (0.57%) | $939.00 | $925.00 | 814,077 | $365.98 B |
| 05/09/2024 | $914.70 | $913.54 (-0.13%) | $918.17 | $907.38 | 755,992 | $359.39 B |
| 05/08/2024 | $904.44 | $911.47 (0.78%) | $916.73 | $903.32 | 555,748 | $358.57 B |
| 05/07/2024 | $924.83 | $908.22 (-1.8%) | $926.38 | $907.64 | 655,004 | $357.29 B |
| 05/06/2024 | $909.20 | $916.92 (0.85%) | $918.36 | $905.03 | 641,954 | $360.72 B |
| 05/03/2024 | $894.59 | $901.63 (0.79%) | $904.96 | $888.67 | 1.04 M | $354.70 B |
| 05/02/2024 | $875.00 | $870.28 (-0.54%) | $878.00 | $862.35 | 876,821 | $342.37 B |
| 05/01/2024 | $871.11 | $852.84 (-2.1%) | $880.59 | $849.14 | 1.46 M | $335.51 B |
| 04/30/2024 | $896.10 | $872.47 (-2.64%) | $907.18 | $871.22 | 1.09 M | $343.23 B |
| 04/29/2024 | $911.85 | $909.77 (-0.23%) | $913.25 | $901.08 | 650,763 | $357.90 B |
| 04/26/2024 | $912.27 | $918.97 (0.73%) | $926.39 | $911.55 | 865,078 | $361.52 B |
| 04/25/2024 | $875.00 | $902.51 (3.14%) | $911.06 | $871.00 | 1.11 M | $355.05 B |
| 04/24/2024 | $913.05 | $892.32 (-2.27%) | $915.00 | $881.97 | 860,552 | $351.04 B |
| 04/23/2024 | $879.30 | $901.57 (2.53%) | $908.06 | $875.00 | 991,302 | $354.68 B |
| 04/22/2024 | $870.00 | $872.05 (0.24%) | $880.00 | $862.46 | 1.14 M | $343.06 B |
| 04/19/2024 | $887.44 | $859.54 (-3.14%) | $896.21 | $855.59 | 2.49 M | $338.14 B |
| 04/18/2024 | $901.12 | $889.03 (-1.34%) | $903.60 | $886.40 | 1.65 M | $349.74 B |
| 04/17/2024 | $942.81 | $907.61 (-3.73%) | $942.83 | $895.84 | 3.77 M | $357.05 B |
| 04/16/2024 | $958.30 | $976.92 (1.94%) | $978.61 | $957.20 | 1.51 M | $384.32 B |
| 04/15/2024 | $985.42 | $954.82 (-3.11%) | $988.72 | $951.10 | 1.08 M | $375.63 B |
| 04/12/2024 | $969.82 | $961.84 (-0.82%) | $972.15 | $956.50 | 1.03 M | $378.39 B |
| 04/11/2024 | $981.55 | $992.18 (1.08%) | $992.19 | $963.33 | 964,745 | $390.32 B |
| 04/10/2024 | $962.81 | $974.61 (1.23%) | $983.48 | $962.81 | 722,837 | $383.41 B |
| 04/09/2024 | $993.74 | $989.83 (-0.39%) | $1,000.20 | $969.36 | 719,577 | $389.40 B |
| 04/08/2024 | $989.85 | $982.71 (-0.72%) | $996.20 | $980.13 | 928,955 | $386.60 B |
| 04/05/2024 | $976.50 | $979.55 (0.31%) | $986.60 | $966.92 | 878,362 | $385.35 B |
| 04/04/2024 | $991.99 | $953.41 (-3.89%) | $996.80 | $953.39 | 1.27 M | $375.07 B |
| 04/03/2024 | $965.88 | $980.27 (1.49%) | $986.47 | $962.10 | 892,087 | $385.64 B |
| 04/02/2024 | $968.13 | $966.71 (-0.15%) | $973.84 | $957.12 | 964,241 | $380.30 B |
