Last: | $259.88 |
---|---|
Change Percent: | -0.57% |
Open: | $265 |
Close: | $259.88 |
High: | $270 |
Low: | $259.41 |
Volume: | 1,745,512 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$259.88 | $265 | $259.88 | $270 | $259.41 | 1,745,512 | 07-02-2024 |
$263.51 | $253 | $263.51 | $264.76 | $249.17 | 2,354,260 | 07-01-2024 |
$249.96 | $244.55 | $249.96 | $252.09 | $244.32 | 2,449,449 | 06-28-2024 |
$244.15 | $238.28 | $244.15 | $247.26 | $238.14 | 2,171,419 | 06-27-2024 |
$240.52 | $225.82 | $240.52 | $241.93 | $225.8 | 2,513,348 | 06-26-2024 |
$226.61 | $234.29 | $226.61 | $234.6147 | $226.05 | 1,664,218 | 06-25-2024 |
$233.92 | $226.06 | $233.92 | $234.75 | $225.76 | 1,776,579 | 06-24-2024 |
$227.55 | $220.82 | $227.55 | $228.58 | $218.86 | 2,842,645 | 06-21-2024 |
$220.45 | $218.68 | $220.45 | $222.85 | $214.74 | 1,535,093 | 06-20-2024 |
$218.85 | $222.46 | $218.85 | $224.2478 | $217.81 | 1,577,322 | 06-19-2024 |
$218.85 | $222.46 | $218.85 | $224.2478 | $217.81 | 1,577,322 | 06-18-2024 |
$223.67 | $224.38 | $223.67 | $226.5 | $219.45 | 1,612,001 | 06-17-2024 |
$227 | $219.15 | $227 | $227.04 | $218.68 | 1,884,511 | 06-14-2024 |
$218.18 | $230.62 | $218.18 | $230.76 | $217.945 | 1,801,368 | 06-13-2024 |
$229.25 | $228.26 | $229.25 | $235.8133 | $227.07 | 2,058,641 | 06-12-2024 |
$223.8 | $223.94 | $223.8 | $227.8 | $219.53 | 2,443,881 | 06-11-2024 |
$224.62 | $226.22 | $224.62 | $229.4999 | $223.71 | 2,188,324 | 06-10-2024 |
$227.02 | $227.91 | $227.02 | $231.99 | $222.78 | 1,597,299 | 06-07-2024 |
$229.88 | $233 | $229.88 | $235.607 | $229.13 | 1,719,459 | 06-06-2024 |
$233.24 | $234.34 | $233.24 | $235.38 | $230.2601 | 1,811,315 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
A look at the top 10 most actives in the United States SMX (Security Matters) Public Limited Company (SMX) rose 43.0% to $0.1702 on volume of 99,421,591 shares NVIDIA Corporation (NVDA) rose 3.5% to $140.3486 on volume of 71,277,917 shares MGO Global Inc. (MGOL) rose 222.9% to $1.48 on vo...
A look at the top 10 most actives in the United States Reliance Global Group Inc. (RELI) rose 76.2% to $0.3911 on volume of 383,719,808 shares NLS Pharmaceutics Ltd. (NLSP) rose 82.1% to $0.2701 on volume of 302,290,803 shares NVIDIA Corporation (NVDA) rose 3.5% to $135.58 on volume of 28...
A look at the top 10 most actives in the United States NVIDIA Corporation (NVDA) rose 3.5% to $129.61 on volume of 255,610,868 shares Longeveron Inc. (LGVN) rose 48.6% to $2.69 on volume of 190,987,878 shares PROSHARES TRUST (SQQQ) fell 1.6% to $8.54 on volume of 116,711,722 shares Tesl...