Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/05/2024 | $102.03 | $101.95 (-0.08%) | $102.24 | $101.76 | 446,036 | |
| 07/03/2024 | $103.36 | $102.33 (-1%) | $103.66 | $102.18 | 2.02 M | $177.45 B |
| 07/02/2024 | $102.70 | $103.20 (0.49%) | $103.39 | $102.70 | 3.65 M | $178.96 B |
| 07/01/2024 | $104.16 | $103.20 (-0.92%) | $105.51 | $102.61 | 4.59 M | $178.96 B |
| 06/28/2024 | $104.70 | $103.91 (-0.75%) | $105.16 | $103.53 | 8.28 M | $180.19 B |
| 06/27/2024 | $105.25 | $104.65 (-0.57%) | $105.32 | $103.92 | 4.14 M | $181.47 B |
| 06/26/2024 | $105.09 | $104.88 (-0.2%) | $105.65 | $104.32 | 5.41 M | $181.87 B |
| 06/25/2024 | $105.40 | $105.49 (0.09%) | $105.98 | $104.82 | 4.72 M | $182.93 B |
| 06/24/2024 | $106.29 | $105.30 (-0.93%) | $106.29 | $104.94 | 5.20 M | $182.60 B |
| 06/21/2024 | $106.66 | $105.72 (-0.88%) | $106.93 | $105.24 | 10.33 M | $183.33 B |
| 06/20/2024 | $103.53 | $106.57 (2.94%) | $106.84 | $103.47 | 9.16 M | $184.80 B |
| 06/18/2024 | $103.26 | $103.99 (0.71%) | $104.09 | $103.25 | 4.50 M | $180.33 B |
| 06/17/2024 | $102.91 | $103.45 (0.52%) | $103.94 | $102.54 | 3.94 M | $179.39 B |
| 06/14/2024 | $103.29 | $103.68 (0.38%) | $103.72 | $102.43 | 3.68 M | $179.79 B |
| 06/13/2024 | $103.64 | $103.45 (-0.18%) | $103.70 | $102.60 | 4.72 M | $179.39 B |
| 06/12/2024 | $105.91 | $104.38 (-1.44%) | $105.91 | $104.29 | 4.57 M | $181.00 B |
| 06/11/2024 | $107.32 | $105.81 (-1.41%) | $107.32 | $105.53 | 7.54 M | $183.48 B |
| 06/10/2024 | $107.63 | $107.49 (-0.13%) | $108.98 | $107.04 | 8.56 M | $186.40 B |
| 06/07/2024 | $103.86 | $107.58 (3.58%) | $108.13 | $103.37 | 8.67 M | $186.55 B |
| 06/06/2024 | $103.29 | $104.27 (0.95%) | $105.00 | $102.81 | 9.84 M | $180.81 B |
| 06/05/2024 | $102.93 | $103.23 (0.29%) | $103.42 | $101.98 | 3.30 M | $179.01 B |
| 06/04/2024 | $102.80 | $103.43 (0.61%) | $103.49 | $102.54 | 3.88 M | $179.36 B |
| 06/03/2024 | $102.17 | $102.87 (0.69%) | $104.13 | $101.92 | 4.92 M | $178.38 B |
| 05/31/2024 | $101.86 | $102.19 (0.32%) | $102.30 | $101.39 | 7.92 M | $177.21 B |
| 05/30/2024 | $101.28 | $101.74 (0.45%) | $102.61 | $100.86 | 5.13 M | $176.42 B |
| 05/29/2024 | $101.09 | $100.73 (-0.36%) | $101.77 | $100.64 | 4.96 M | $174.67 B |
| 05/28/2024 | $103.57 | $101.95 (-1.56%) | $103.59 | $101.56 | 4.77 M | $176.79 B |
| 05/24/2024 | $104.15 | $103.95 (-0.19%) | $104.37 | $103.58 | 4.46 M | $180.26 B |
| 05/23/2024 | $103.96 | $104.23 (0.26%) | $104.91 | $103.44 | 5.86 M | $180.74 B |
| 05/22/2024 | $102.95 | $104.82 (1.82%) | $105.14 | $102.94 | 5.93 M | $181.77 B |
| 05/21/2024 | $103.52 | $102.96 (-0.54%) | $103.86 | $102.41 | 4.39 M | $178.54 B |
| 05/20/2024 | $103.78 | $103.21 (-0.55%) | $103.80 | $103.02 | 7.17 M | $178.97 B |
| 05/17/2024 | $104.41 | $104.09 (-0.31%) | $104.80 | $103.94 | 7.00 M | $180.50 B |
| 05/16/2024 | $104.45 | $104.87 (0.4%) | $105.19 | $104.16 | 8.71 M | $181.85 B |
| 05/15/2024 | $104.10 | $104.59 (0.47%) | $104.83 | $104.10 | 5.44 M | $181.37 B |
| 05/14/2024 | $104.85 | $104.01 (-0.8%) | $105.13 | $103.36 | 7.04 M | $180.36 B |
| 05/13/2024 | $104.99 | $104.77 (-0.21%) | $105.50 | $104.40 | 5.46 M | $181.68 B |
| 05/10/2024 | $104.50 | $104.74 (0.23%) | $105.67 | $104.42 | 7.35 M | $181.63 B |
| 05/09/2024 | $104.73 | $104.67 (-0.06%) | $105.01 | $104.50 | 5.90 M | $181.51 B |
| 05/08/2024 | $106.34 | $104.94 (-1.32%) | $106.34 | $104.28 | 6.23 M | $181.97 B |
| 05/07/2024 | $106.52 | $106.17 (-0.33%) | $106.60 | $105.79 | 6.56 M | $184.11 B |
| 05/06/2024 | $106.11 | $105.64 (-0.44%) | $106.17 | $105.14 | 3.79 M | $183.19 B |
| 05/03/2024 | $106.11 | $105.90 (-0.2%) | $106.64 | $105.48 | 3.61 M | $183.64 B |
| 05/02/2024 | $106.66 | $105.92 (-0.69%) | $106.66 | $105.15 | 3.71 M | $183.67 B |
| 05/01/2024 | $105.93 | $106.29 (0.34%) | $107.16 | $105.91 | 4.10 M | $184.31 B |
| 04/30/2024 | $106.52 | $105.97 (-0.52%) | $106.87 | $105.90 | 5.07 M | $183.76 B |
| 04/29/2024 | $107.39 | $107.27 (-0.11%) | $108.19 | $106.60 | 3.31 M | $186.01 B |
| 04/26/2024 | $106.51 | $107.53 (0.96%) | $107.86 | $106.39 | 3.58 M | $186.47 B |
| 04/25/2024 | $106.65 | $106.86 (0.2%) | $107.46 | $106.14 | 3.11 M | $185.30 B |
| 04/24/2024 | $106.71 | $106.89 (0.17%) | $107.11 | $105.56 | 5.05 M | $185.36 B |
| 04/23/2024 | $107.67 | $107.59 (-0.07%) | $108.11 | $107.31 | 3.85 M | $186.57 B |
| 04/22/2024 | $107.48 | $107.07 (-0.38%) | $107.90 | $106.27 | 4.95 M | $185.67 B |
| 04/19/2024 | $105.98 | $107.28 (1.23%) | $107.77 | $105.38 | 10.53 M | $186.03 B |
| 04/18/2024 | $106.50 | $105.27 (-1.15%) | $107.03 | $104.47 | 7.31 M | $182.55 B |
| 04/17/2024 | $107.53 | $105.90 (-1.52%) | $108.72 | $104.25 | 12.00 M | $183.64 B |
| 04/16/2024 | $108.84 | $109.21 (0.34%) | $110.33 | $108.14 | 7.28 M | $189.38 B |
| 04/15/2024 | $110.09 | $108.89 (-1.09%) | $110.89 | $108.83 | 4.60 M | $188.82 B |
| 04/12/2024 | $110.27 | $109.11 (-1.05%) | $110.50 | $108.49 | 4.04 M | $189.21 B |
| 04/11/2024 | $111.65 | $111.45 (-0.18%) | $111.98 | $110.31 | 4.32 M | $193.26 B |
| 04/10/2024 | $111.22 | $111.17 (-0.04%) | $111.67 | $110.35 | 3.97 M | $192.78 B |
| 04/09/2024 | $110.59 | $112.44 (1.67%) | $112.57 | $110.58 | 4.24 M | $194.98 B |
| 04/08/2024 | $111.30 | $110.52 (-0.7%) | $111.48 | $110.14 | 5.81 M | $191.65 B |
| 04/05/2024 | $109.70 | $111.20 (1.37%) | $111.26 | $109.54 | 5.59 M | $192.83 B |
