Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/01/2024 | $99.40 | $98.04 (-1.37%) | $99.74 | $97.88 | 12.50 M | $179.81 B |
| 06/28/2024 | $102.02 | $99.29 (-2.68%) | $102.58 | $98.38 | 21.44 M | $182.10 B |
| 06/27/2024 | $102.04 | $102.17 (0.13%) | $102.28 | $101.81 | 8.37 M | $187.38 B |
| 06/26/2024 | $101.90 | $102.18 (0.27%) | $102.37 | $101.43 | 10.12 M | $187.40 B |
| 06/25/2024 | $102.66 | $102.20 (-0.45%) | $103.68 | $101.77 | 10.34 M | $187.43 B |
| 06/24/2024 | $102.25 | $101.98 (-0.26%) | $103.08 | $101.91 | 7.39 M | $187.03 B |
| 06/21/2024 | $101.80 | $102.27 (0.46%) | $102.54 | $101.59 | 14.14 M | $187.56 B |
| 06/20/2024 | $100.57 | $101.84 (1.26%) | $101.94 | $100.38 | 7.89 M | $186.77 B |
| 06/18/2024 | $101.12 | $101.50 (0.38%) | $101.76 | $100.61 | 7.04 M | $186.15 B |
| 06/17/2024 | $100.98 | $101.52 (0.53%) | $101.92 | $100.62 | 10.50 M | $186.19 B |
| 06/14/2024 | $99.81 | $99.97 (0.16%) | $100.38 | $99.25 | 7.09 M | $183.34 B |
| 06/13/2024 | $100.61 | $100.09 (-0.52%) | $101.07 | $99.61 | 10.16 M | $183.57 B |
| 06/12/2024 | $101.20 | $100.80 (-0.4%) | $101.69 | $100.25 | 9.04 M | $184.87 B |
| 06/11/2024 | $102.64 | $100.87 (-1.72%) | $102.88 | $100.74 | 9.13 M | $185.00 B |
| 06/10/2024 | $101.25 | $102.74 (1.47%) | $102.85 | $100.64 | 7.63 M | $188.43 B |
| 06/07/2024 | $100.86 | $101.54 (0.67%) | $102.27 | $100.55 | 6.05 M | $186.22 B |
| 06/06/2024 | $101.05 | $101.21 (0.16%) | $101.93 | $100.81 | 10.29 M | $185.62 B |
| 06/05/2024 | $103.00 | $101.50 (-1.46%) | $103.08 | $101.03 | 10.80 M | $186.15 B |
| 06/04/2024 | $102.11 | $103.33 (1.19%) | $103.49 | $101.63 | 7.27 M | $189.51 B |
| 06/03/2024 | $104.17 | $102.77 (-1.34%) | $104.22 | $102.48 | 6.91 M | $188.48 B |
| 05/31/2024 | $101.52 | $103.91 (2.35%) | $104.08 | $101.41 | 14.74 M | $190.57 B |
| 05/30/2024 | $101.14 | $101.70 (0.55%) | $102.07 | $100.97 | 7.30 M | $186.52 B |
| 05/29/2024 | $101.76 | $100.88 (-0.86%) | $102.08 | $100.77 | 7.38 M | $185.01 B |
| 05/28/2024 | $101.36 | $102.44 (1.07%) | $102.86 | $100.95 | 7.81 M | $187.87 B |
| 05/24/2024 | $100.85 | $101.76 (0.9%) | $102.09 | $100.69 | 6.45 M | $186.63 B |
| 05/23/2024 | $102.98 | $100.66 (-2.25%) | $103.01 | $100.27 | 10.50 M | $184.61 B |
| 05/22/2024 | $102.98 | $103.02 (0.04%) | $103.83 | $102.75 | 7.19 M | $188.94 B |
| 05/21/2024 | $102.99 | $103.01 (0.02%) | $103.70 | $102.72 | 7.33 M | $188.92 B |
| 05/20/2024 | $103.33 | $102.90 (-0.42%) | $103.67 | $102.52 | 7.67 M | $188.72 B |
| 05/17/2024 | $103.63 | $103.25 (-0.37%) | $103.82 | $103.04 | 7.36 M | $189.36 B |
| 05/16/2024 | $103.04 | $103.37 (0.32%) | $104.03 | $102.84 | 9.48 M | $189.58 B |
| 05/15/2024 | $105.62 | $102.77 (-2.7%) | $105.88 | $101.39 | 20.75 M | $188.48 B |
| 05/14/2024 | $105.30 | $105.35 (0.05%) | $105.99 | $104.95 | 11.28 M | $193.21 B |
| 05/13/2024 | $105.59 | $105.83 (0.23%) | $106.64 | $105.59 | 9.67 M | $194.09 B |
| 05/10/2024 | $106.92 | $105.79 (-1.06%) | $107.02 | $105.42 | 15.88 M | $194.02 B |
| 05/09/2024 | $104.62 | $105.80 (1.13%) | $106.13 | $104.39 | 15.10 M | $194.04 B |
| 05/08/2024 | $104.90 | $105.44 (0.51%) | $106.48 | $104.44 | 15.24 M | $193.38 B |
| 05/07/2024 | $107.25 | $105.39 (-1.73%) | $107.88 | $104.21 | 55.08 M | $193.29 B |
| 05/06/2024 | $114.80 | $116.47 (1.45%) | $116.94 | $114.15 | 16.30 M | $213.61 B |
| 05/03/2024 | $113.54 | $113.66 (0.11%) | $114.11 | $112.80 | 7.41 M | $208.45 B |
| 05/02/2024 | $111.43 | $112.62 (1.07%) | $112.87 | $110.56 | 6.80 M | $206.55 B |
| 05/01/2024 | $111.29 | $110.48 (-0.73%) | $111.99 | $110.21 | 6.35 M | $202.62 B |
| 04/30/2024 | $112.00 | $111.10 (-0.8%) | $112.04 | $110.80 | 8.16 M | $203.76 B |
| 04/29/2024 | $113.04 | $112.08 (-0.85%) | $113.88 | $110.34 | 7.17 M | $205.55 B |
| 04/26/2024 | $111.85 | $112.73 (0.79%) | $113.02 | $111.32 | 6.30 M | $206.75 B |
| 04/25/2024 | $111.22 | $112.77 (1.39%) | $112.89 | $110.39 | 8.05 M | $206.82 B |
| 04/24/2024 | $113.14 | $113.92 (0.69%) | $114.18 | $113.14 | 6.16 M | $208.93 B |
| 04/23/2024 | $112.83 | $113.71 (0.78%) | $114.24 | $112.80 | 6.84 M | $208.54 B |
| 04/22/2024 | $113.10 | $111.99 (-0.98%) | $113.64 | $111.75 | 6.90 M | $205.39 B |
| 04/19/2024 | $111.72 | $112.61 (0.8%) | $112.72 | $111.08 | 9.44 M | $206.53 B |
| 04/18/2024 | $113.18 | $112.43 (-0.66%) | $114.25 | $112.19 | 8.24 M | $206.20 B |
| 04/17/2024 | $114.00 | $112.94 (-0.93%) | $114.21 | $112.89 | 7.38 M | $207.13 B |
| 04/16/2024 | $112.82 | $113.88 (0.94%) | $114.50 | $112.52 | 9.29 M | $208.86 B |
| 04/15/2024 | $114.88 | $112.95 (-1.68%) | $115.55 | $112.77 | 9.64 M | $207.15 B |
| 04/12/2024 | $116.39 | $114.01 (-2.04%) | $116.70 | $113.73 | 12.16 M | $209.09 B |
| 04/11/2024 | $117.59 | $117.15 (-0.37%) | $118.28 | $116.37 | 6.56 M | $214.85 B |
| 04/10/2024 | $116.60 | $117.19 (0.51%) | $117.56 | $116.37 | 6.75 M | $214.93 B |
| 04/09/2024 | $117.38 | $117.97 (0.5%) | $118.51 | $116.89 | 7.46 M | $216.36 B |
| 04/08/2024 | $118.02 | $117.35 (-0.57%) | $118.52 | $116.82 | 6.27 M | $215.22 B |
| 04/05/2024 | $116.60 | $118.38 (1.53%) | $118.86 | $116.30 | 9.65 M | $217.11 B |
| 04/04/2024 | $119.22 | $117.09 (-1.79%) | $120.19 | $116.96 | 13.82 M | $214.74 B |
| 04/03/2024 | $122.27 | $118.98 (-2.69%) | $123.69 | $118.38 | 22.48 M | $218.21 B |
| 04/02/2024 | $120.22 | $122.82 (2.16%) | $123.53 | $120.16 | 15.52 M | $225.25 B |
