Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $106.10 | $105.24 (-0.81%) | $107.88 | $105.05 | 17.51 M | $93.14 B |
| 06/27/2024 | $105.36 | $105.86 (0.47%) | $106.33 | $104.50 | 3.57 M | $93.69 B |
| 06/26/2024 | $106.88 | $105.78 (-1.03%) | $107.35 | $105.50 | 4.43 M | $93.62 B |
| 06/25/2024 | $106.99 | $107.42 (0.4%) | $107.97 | $106.54 | 4.75 M | $95.07 B |
| 06/24/2024 | $108.52 | $107.47 (-0.97%) | $110.30 | $107.47 | 9.10 M | $95.11 B |
| 06/21/2024 | $110.00 | $108.82 (-1.07%) | $110.00 | $105.93 | 145.59 M | $96.31 B |
| 06/20/2024 | $110.31 | $110.05 (-0.24%) | $111.53 | $109.19 | 7.44 M | $97.39 B |
| 06/18/2024 | $110.68 | $110.48 (-0.18%) | $111.72 | $110.02 | 5.16 M | $97.78 B |
| 06/17/2024 | $110.12 | $110.17 (0.05%) | $111.00 | $108.25 | 5.21 M | $97.50 B |
| 06/14/2024 | $108.20 | $109.18 (0.91%) | $109.65 | $107.84 | 5.07 M | $96.62 B |
| 06/13/2024 | $111.32 | $109.36 (-1.76%) | $111.68 | $109.19 | 6.53 M | $96.78 B |
| 06/12/2024 | $113.70 | $111.49 (-1.94%) | $113.91 | $110.69 | 6.71 M | $98.67 B |
| 06/11/2024 | $108.45 | $110.21 (1.62%) | $110.47 | $107.36 | 8.32 M | $97.54 B |
| 06/10/2024 | $105.10 | $108.95 (3.66%) | $110.72 | $104.00 | 20.41 M | $96.42 B |
| 06/07/2024 | $97.82 | $97.99 (0.17%) | $99.99 | $96.43 | 4.98 M | $86.72 B |
| 06/06/2024 | $103.54 | $99.49 (-3.91%) | $103.96 | $98.83 | 5.00 M | $88.05 B |
| 06/05/2024 | $102.05 | $103.40 (1.32%) | $103.63 | $100.36 | 2.83 M | $91.51 B |
| 06/04/2024 | $102.48 | $101.31 (-1.14%) | $103.29 | $100.96 | 3.32 M | $89.66 B |
| 06/03/2024 | $104.15 | $103.17 (-0.94%) | $104.21 | $100.63 | 3.81 M | $91.31 B |
| 05/31/2024 | $104.13 | $102.84 (-1.24%) | $106.32 | $101.16 | 6.12 M | $91.01 B |
| 05/30/2024 | $103.22 | $103.83 (0.59%) | $104.49 | $103.22 | 1.77 M | $91.89 B |
| 05/29/2024 | $104.00 | $103.20 (-0.77%) | $104.24 | $102.84 | 2.77 M | $91.33 B |
| 05/28/2024 | $106.43 | $105.44 (-0.93%) | $107.24 | $104.73 | 3.38 M | $93.32 B |
| 05/24/2024 | $104.68 | $106.43 (1.67%) | $108.00 | $104.57 | 2.94 M | $94.19 B |
| 05/23/2024 | $107.21 | $103.98 (-3.01%) | $107.23 | $103.61 | 4.14 M | $92.02 B |
| 05/22/2024 | $107.11 | $105.77 (-1.25%) | $107.92 | $105.16 | 3.00 M | $93.61 B |
| 05/21/2024 | $104.43 | $106.49 (1.97%) | $106.71 | $104.22 | 3.39 M | $94.24 B |
| 05/20/2024 | $104.43 | $104.88 (0.43%) | $105.43 | $103.93 | 2.38 M | $92.82 B |
| 05/17/2024 | $104.90 | $104.64 (-0.25%) | $105.01 | $103.89 | 1.87 M | $92.61 B |
| 05/16/2024 | $107.00 | $104.15 (-2.66%) | $107.29 | $104.12 | 4.93 M | $92.17 B |
| 05/15/2024 | $103.00 | $107.67 (4.53%) | $107.94 | $102.54 | 4.53 M | $95.29 B |
| 05/14/2024 | $100.00 | $102.44 (2.44%) | $102.44 | $100.00 | 4.08 M | $90.66 B |
| 05/13/2024 | $104.23 | $100.24 (-3.83%) | $104.40 | $100.07 | 4.76 M | $88.71 B |
| 05/10/2024 | $102.87 | $103.13 (0.25%) | $103.28 | $102.05 | 4.23 M | $91.27 B |
| 05/09/2024 | $99.65 | $102.22 (2.58%) | $102.32 | $99.60 | 4.51 M | $90.47 B |
| 05/08/2024 | $98.64 | $99.67 (1.04%) | $99.98 | $97.58 | 2.25 M | $88.21 B |
| 05/07/2024 | $98.22 | $99.54 (1.34%) | $99.81 | $97.17 | 4.60 M | $88.09 B |
| 05/06/2024 | $95.85 | $98.25 (2.5%) | $98.33 | $94.65 | 3.22 M | $90.58 B |
| 05/03/2024 | $99.59 | $95.01 (-4.6%) | $100.17 | $94.92 | 5.83 M | $87.59 B |
| 05/02/2024 | $94.79 | $97.13 (2.47%) | $97.20 | $93.94 | 6.50 M | $89.55 B |
| 05/01/2024 | $95.80 | $95.12 (-0.71%) | $97.57 | $94.03 | 5.70 M | $87.69 B |
| 04/30/2024 | $93.88 | $93.07 (-0.86%) | $95.21 | $92.98 | 3.47 M | $85.80 B |
| 04/29/2024 | $95.60 | $95.28 (-0.33%) | $96.11 | $94.29 | 3.23 M | $87.84 B |
| 04/26/2024 | $95.82 | $95.54 (-0.29%) | $96.86 | $94.72 | 1.97 M | $88.08 B |
| 04/25/2024 | $93.74 | $94.87 (1.21%) | $96.22 | $93.61 | 4.94 M | $87.46 B |
| 04/24/2024 | $98.42 | $96.77 (-1.68%) | $98.55 | $95.98 | 3.64 M | $89.21 B |
| 04/23/2024 | $95.00 | $97.97 (3.13%) | $98.19 | $94.37 | 3.03 M | $90.32 B |
| 04/22/2024 | $94.09 | $94.47 (0.4%) | $95.22 | $92.75 | 3.08 M | $87.09 B |
| 04/19/2024 | $93.71 | $92.62 (-1.16%) | $94.24 | $91.92 | 4.47 M | $85.39 B |
| 04/18/2024 | $94.96 | $93.35 (-1.7%) | $95.88 | $93.12 | 4.65 M | $86.06 B |
| 04/17/2024 | $97.20 | $94.63 (-2.64%) | $97.39 | $94.05 | 2.35 M | $87.24 B |
| 04/16/2024 | $95.82 | $96.29 (0.49%) | $97.09 | $94.10 | 4.91 M | $88.77 B |
| 04/15/2024 | $98.81 | $95.84 (-3.01%) | $99.22 | $95.11 | 3.35 M | $88.36 B |
| 04/12/2024 | $99.09 | $97.29 (-1.82%) | $99.83 | $96.89 | 2.83 M | $89.69 B |
| 04/11/2024 | $98.99 | $100.45 (1.47%) | $102.76 | $98.96 | 5.80 M | $92.61 B |
| 04/10/2024 | $97.14 | $99.01 (1.93%) | $101.23 | $97.02 | 3.81 M | $91.28 B |
| 04/09/2024 | $102.00 | $100.27 (-1.7%) | $102.60 | $98.98 | 1.92 M | $92.44 B |
| 04/08/2024 | $101.00 | $101.65 (0.64%) | $102.12 | $100.77 | 2.08 M | $93.71 B |
| 04/05/2024 | $98.93 | $100.93 (2.02%) | $101.47 | $98.46 | 2.66 M | $93.05 B |
| 04/04/2024 | $100.20 | $98.17 (-2.03%) | $101.29 | $97.80 | 2.16 M | $90.50 B |
| 04/03/2024 | $97.94 | $99.55 (1.64%) | $100.29 | $97.94 | 2.13 M | $91.78 B |
| 04/02/2024 | $98.87 | $97.90 (-0.98%) | $98.87 | $96.61 | 2.26 M | $90.26 B |
| 04/01/2024 | $100.24 | $100.00 (-0.24%) | $100.97 | $99.57 | 2.32 M | $92.19 B |
