Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2024 | $1,048.92 | $1,072.82 (2.28%) | $1,073.42 | $1,046.54 | 526,552 | $140.37 B |
| 07/01/2024 | $1,062.26 | $1,060.63 (-0.15%) | $1,071.92 | $1,040.50 | 614,484 | $138.77 B |
| 06/28/2024 | $1,065.05 | $1,064.85 (-0.02%) | $1,086.72 | $1,052.97 | 1.22 M | $139.32 B |
| 06/27/2024 | $1,076.25 | $1,055.83 (-1.9%) | $1,084.76 | $1,048.05 | 914,943 | $138.14 B |
| 06/26/2024 | $1,053.60 | $1,055.76 (0.21%) | $1,069.12 | $1,042.27 | 878,694 | $138.13 B |
| 06/25/2024 | $1,024.74 | $1,052.90 (2.75%) | $1,054.52 | $1,012.45 | 932,277 | $137.76 B |
| 06/24/2024 | $1,047.92 | $1,024.42 (-2.24%) | $1,057.04 | $1,022.07 | 1.04 M | $134.03 B |
| 06/21/2024 | $1,059.97 | $1,050.35 (-0.91%) | $1,064.57 | $1,038.71 | 1.70 M | $137.43 B |
| 06/20/2024 | $1,091.92 | $1,061.31 (-2.8%) | $1,093.39 | $1,050.22 | 1.46 M | $138.86 B |
| 06/18/2024 | $1,071.01 | $1,089.58 (1.73%) | $1,101.81 | $1,068.65 | 1.19 M | $142.56 B |
| 06/17/2024 | $1,030.00 | $1,071.70 (4.05%) | $1,073.39 | $1,030.00 | 1.05 M | $140.22 B |
| 06/14/2024 | $1,025.00 | $1,035.98 (1.07%) | $1,042.07 | $1,023.05 | 620,512 | $135.55 B |
| 06/13/2024 | $1,027.17 | $1,038.50 (1.1%) | $1,044.80 | $1,021.94 | 958,163 | $135.88 B |
| 06/12/2024 | $1,011.36 | $1,037.63 (2.6%) | $1,040.90 | $1,005.96 | 1.51 M | $135.76 B |
| 06/11/2024 | $999.04 | $999.75 (0.07%) | $1,001.00 | $979.55 | 712,320 | $130.81 B |
| 06/10/2024 | $955.25 | $1,003.07 (5.01%) | $1,008.50 | $955.02 | 1.06 M | $131.24 B |
| 06/07/2024 | $972.26 | $962.72 (-0.98%) | $972.26 | $955.46 | 581,356 | $125.96 B |
| 06/06/2024 | $962.02 | $962.19 (0.02%) | $974.29 | $954.26 | 804,499 | $125.89 B |
| 06/05/2024 | $948.84 | $971.72 (2.41%) | $972.56 | $947.21 | 1.17 M | $127.14 B |
| 06/04/2024 | $932.02 | $922.73 (-1%) | $936.97 | $910.26 | 667,223 | $120.73 B |
| 06/03/2024 | $946.97 | $935.63 (-1.2%) | $952.39 | $911.28 | 680,571 | $122.42 B |
| 05/31/2024 | $948.73 | $932.44 (-1.72%) | $949.72 | $903.15 | 1.56 M | $122.00 B |
| 05/30/2024 | $952.00 | $950.70 (-0.14%) | $961.18 | $941.47 | 1.06 M | $124.39 B |
| 05/29/2024 | $957.53 | $953.24 (-0.45%) | $960.84 | $952.02 | 880,212 | $124.72 B |
| 05/28/2024 | $975.00 | $971.26 (-0.38%) | $975.72 | $958.59 | 994,169 | $127.08 B |
| 05/24/2024 | $964.08 | $970.57 (0.67%) | $982.54 | $961.09 | 719,581 | $126.99 B |
| 05/23/2024 | $991.22 | $958.13 (-3.34%) | $992.66 | $952.45 | 1.06 M | $125.36 B |
| 05/22/2024 | $971.23 | $965.77 (-0.56%) | $972.88 | $949.35 | 893,835 | $126.36 B |
| 05/21/2024 | $971.66 | $964.00 (-0.79%) | $973.73 | $941.83 | 1.42 M | $126.13 B |
| 05/20/2024 | $914.39 | $942.04 (3.02%) | $950.00 | $913.53 | 664,979 | $123.25 B |
| 05/17/2024 | $952.43 | $912.07 (-4.24%) | $954.85 | $905.82 | 910,748 | $119.33 B |
| 05/16/2024 | $950.05 | $942.90 (-0.75%) | $955.07 | $942.50 | 812,578 | $123.37 B |
| 05/15/2024 | $924.40 | $947.75 (2.53%) | $948.44 | $917.12 | 713,506 | $124.00 B |
| 05/14/2024 | $899.00 | $912.54 (1.51%) | $913.93 | $896.52 | 575,050 | $119.39 B |
| 05/13/2024 | $920.66 | $903.79 (-1.83%) | $920.66 | $902.45 | 739,399 | $118.25 B |
| 05/10/2024 | $918.26 | $915.42 (-0.31%) | $931.20 | $912.24 | 510,042 | $119.77 B |
| 05/09/2024 | $917.02 | $907.54 (-1.03%) | $917.02 | $900.96 | 576,721 | $118.74 B |
| 05/08/2024 | $903.17 | $913.28 (1.12%) | $914.00 | $899.00 | 554,006 | $119.49 B |
| 05/07/2024 | $927.61 | $914.91 (-1.37%) | $930.00 | $913.34 | 674,768 | $119.70 B |
| 05/06/2024 | $915.28 | $924.54 (1.01%) | $925.50 | $910.57 | 754,745 | $120.96 B |
| 05/03/2024 | $898.40 | $908.53 (1.13%) | $912.62 | $895.55 | 875,385 | $118.87 B |
| 05/02/2024 | $881.04 | $883.68 (0.3%) | $885.18 | $862.09 | 724,538 | $115.62 B |
| 05/01/2024 | $883.08 | $868.10 (-1.7%) | $899.90 | $863.95 | 1.19 M | $113.58 B |
| 04/30/2024 | $923.86 | $894.41 (-3.19%) | $934.53 | $893.93 | 973,687 | $117.02 B |
| 04/29/2024 | $921.54 | $928.81 (0.79%) | $930.28 | $915.10 | 902,457 | $121.52 B |
| 04/26/2024 | $898.40 | $925.37 (3%) | $930.03 | $897.87 | 1.40 M | $121.07 B |
| 04/25/2024 | $909.33 | $901.47 (-0.86%) | $912.47 | $886.57 | 1.31 M | $117.95 B |
| 04/24/2024 | $907.34 | $884.89 (-2.47%) | $915.86 | $882.27 | 1.95 M | $115.78 B |
| 04/23/2024 | $878.00 | $887.42 (1.07%) | $894.30 | $868.10 | 982,283 | $116.11 B |
| 04/22/2024 | $876.40 | $868.07 (-0.95%) | $878.74 | $857.98 | 1.86 M | $113.58 B |
| 04/19/2024 | $894.94 | $870.25 (-2.76%) | $899.68 | $861.95 | 1.35 M | $113.86 B |
| 04/18/2024 | $909.23 | $888.92 (-2.23%) | $909.33 | $884.39 | 2.31 M | $116.30 B |
| 04/17/2024 | $950.00 | $912.26 (-3.97%) | $952.49 | $910.26 | 1.67 M | $119.36 B |
| 04/16/2024 | $948.84 | $963.23 (1.52%) | $966.31 | $946.78 | 544,839 | $126.03 B |
| 04/15/2024 | $975.88 | $946.17 (-3.04%) | $981.23 | $937.49 | 769,316 | $123.79 B |
| 04/12/2024 | $963.03 | $957.04 (-0.62%) | $969.25 | $952.00 | 989,263 | $125.22 B |
| 04/11/2024 | $964.03 | $983.48 (2.02%) | $985.19 | $960.68 | 705,629 | $128.68 B |
| 04/10/2024 | $958.98 | $961.64 (0.28%) | $975.00 | $954.85 | 597,723 | $125.82 B |
| 04/09/2024 | $980.31 | $973.34 (-0.71%) | $981.98 | $958.02 | 520,730 | $127.35 B |
| 04/08/2024 | $974.14 | $967.26 (-0.71%) | $977.14 | $960.95 | 560,930 | $126.55 B |
| 04/05/2024 | $965.90 | $968.58 (0.28%) | $977.73 | $960.50 | 804,776 | $126.73 B |
| 04/04/2024 | $992.59 | $951.63 (-4.13%) | $1,001.84 | $944.00 | 991,934 | $124.51 B |
| 04/03/2024 | $961.85 | $978.37 (1.72%) | $988.13 | $960.03 | 730,229 | $128.01 B |
