Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2024 | $101.29 | $101.62 (0.33%) | $102.15 | $100.68 | 1.23 M | $56.40 B |
| 07/02/2024 | $100.56 | $101.62 (1.05%) | $101.93 | $100.46 | 2.29 M | $56.40 B |
| 07/01/2024 | $102.86 | $100.61 (-2.19%) | $103.45 | $100.21 | 2.71 M | $55.84 B |
| 06/28/2024 | $103.01 | $102.19 (-0.8%) | $103.97 | $101.66 | 6.20 M | $56.72 B |
| 06/27/2024 | $101.96 | $103.17 (1.19%) | $104.04 | $101.64 | 4.34 M | $57.26 B |
| 06/26/2024 | $101.62 | $101.45 (-0.17%) | $101.80 | $100.57 | 2.36 M | $56.30 B |
| 06/25/2024 | $102.88 | $102.05 (-0.81%) | $103.18 | $101.29 | 5.16 M | $56.64 B |
| 06/24/2024 | $102.18 | $102.99 (0.79%) | $103.50 | $101.68 | 2.95 M | $57.16 B |
| 06/21/2024 | $101.93 | $102.39 (0.45%) | $102.44 | $100.95 | 7.87 M | $56.83 B |
| 06/20/2024 | $100.26 | $101.66 (1.4%) | $102.34 | $100.19 | 3.48 M | $56.42 B |
| 06/18/2024 | $100.07 | $100.77 (0.7%) | $101.47 | $100.06 | 3.45 M | $55.93 B |
| 06/17/2024 | $99.98 | $100.53 (0.55%) | $101.44 | $99.92 | 3.49 M | $55.79 B |
| 06/14/2024 | $100.50 | $100.90 (0.4%) | $101.42 | $99.31 | 2.69 M | $56.00 B |
| 06/13/2024 | $102.02 | $101.54 (-0.47%) | $102.80 | $100.74 | 5.03 M | $56.35 B |
| 06/12/2024 | $102.62 | $101.21 (-1.37%) | $103.68 | $100.76 | 3.70 M | $56.17 B |
| 06/11/2024 | $100.10 | $101.32 (1.22%) | $101.47 | $99.23 | 2.83 M | $56.23 B |
| 06/10/2024 | $100.43 | $100.66 (0.23%) | $101.84 | $100.28 | 3.51 M | $55.87 B |
| 06/07/2024 | $99.51 | $100.86 (1.36%) | $101.96 | $98.40 | 5.64 M | $55.98 B |
| 06/06/2024 | $98.80 | $98.22 (-0.59%) | $99.55 | $98.16 | 2.51 M | $54.51 B |
| 06/05/2024 | $98.82 | $99.06 (0.24%) | $99.65 | $97.87 | 3.12 M | $54.98 B |
| 06/04/2024 | $99.00 | $98.61 (-0.39%) | $99.40 | $97.68 | 4.99 M | $54.73 B |
| 06/03/2024 | $100.37 | $99.76 (-0.61%) | $100.79 | $98.97 | 4.51 M | $55.37 B |
| 05/31/2024 | $98.06 | $100.14 (2.12%) | $100.25 | $97.42 | 21.75 M | $55.58 B |
| 05/30/2024 | $97.69 | $98.20 (0.52%) | $98.23 | $96.89 | 4.52 M | $54.50 B |
| 05/29/2024 | $97.80 | $97.56 (-0.25%) | $97.90 | $96.76 | 4.83 M | $54.15 B |
| 05/28/2024 | $99.56 | $98.68 (-0.88%) | $100.11 | $97.82 | 4.36 M | $54.77 B |
| 05/24/2024 | $99.81 | $99.67 (-0.14%) | $100.52 | $99.34 | 2.60 M | $55.32 B |
| 05/23/2024 | $100.42 | $99.51 (-0.91%) | $100.52 | $98.91 | 3.85 M | $55.23 B |
| 05/22/2024 | $102.64 | $101.49 (-1.12%) | $103.11 | $100.95 | 3.81 M | $56.33 B |
| 05/21/2024 | $104.89 | $103.14 (-1.67%) | $105.04 | $102.65 | 4.60 M | $57.24 B |
| 05/20/2024 | $105.22 | $105.21 (-0.01%) | $106.04 | $104.63 | 3.96 M | $58.39 B |
| 05/17/2024 | $105.21 | $105.26 (0.05%) | $105.72 | $104.68 | 5.40 M | $58.42 B |
| 05/16/2024 | $101.72 | $104.86 (3.09%) | $105.22 | $101.59 | 8.38 M | $58.20 B |
| 05/15/2024 | $100.19 | $101.24 (1.05%) | $101.67 | $100.15 | 4.20 M | $56.19 B |
| 05/14/2024 | $99.93 | $100.08 (0.15%) | $101.20 | $99.80 | 2.97 M | $55.54 B |
| 05/13/2024 | $99.00 | $99.63 (0.64%) | $101.74 | $99.00 | 5.58 M | $55.29 B |
| 05/10/2024 | $98.55 | $98.93 (0.39%) | $99.66 | $98.17 | 4.16 M | $54.91 B |
| 05/09/2024 | $96.09 | $97.33 (1.29%) | $97.38 | $95.90 | 2.58 M | $54.02 B |
| 05/08/2024 | $95.39 | $96.35 (1.01%) | $96.44 | $95.01 | 3.49 M | $53.47 B |
| 05/07/2024 | $96.59 | $95.54 (-1.09%) | $97.18 | $95.52 | 4.41 M | $53.02 B |
| 05/06/2024 | $97.09 | $96.59 (-0.51%) | $97.75 | $96.54 | 4.33 M | $53.61 B |
| 05/03/2024 | $97.58 | $97.15 (-0.44%) | $98.19 | $96.84 | 4.82 M | $53.92 B |
| 05/02/2024 | $97.96 | $96.81 (-1.17%) | $98.40 | $96.65 | 6.32 M | $53.73 B |
| 05/01/2024 | $98.10 | $98.44 (0.35%) | $99.70 | $97.28 | 11.06 M | $54.63 B |
| 04/30/2024 | $95.73 | $96.51 (0.81%) | $97.84 | $93.78 | 16.73 M | $53.56 B |
| 04/29/2024 | $91.56 | $92.16 (0.66%) | $92.62 | $91.56 | 4.96 M | $51.15 B |
| 04/26/2024 | $91.50 | $91.83 (0.36%) | $92.19 | $91.08 | 4.52 M | $50.97 B |
| 04/25/2024 | $91.59 | $91.41 (-0.2%) | $92.00 | $90.65 | 2.95 M | $50.73 B |
| 04/24/2024 | $92.59 | $92.02 (-0.62%) | $93.23 | $91.42 | 3.81 M | $51.07 B |
| 04/23/2024 | $92.98 | $93.00 (0.02%) | $94.04 | $92.79 | 3.73 M | $51.62 B |
| 04/22/2024 | $92.54 | $92.62 (0.09%) | $92.71 | $91.70 | 2.99 M | $51.40 B |
| 04/19/2024 | $91.24 | $92.27 (1.13%) | $92.40 | $91.10 | 3.59 M | $51.21 B |
| 04/18/2024 | $91.40 | $91.48 (0.09%) | $92.43 | $90.87 | 3.07 M | $50.77 B |
| 04/17/2024 | $91.73 | $90.96 (-0.84%) | $92.11 | $90.33 | 3.42 M | $50.48 B |
| 04/16/2024 | $90.94 | $91.05 (0.12%) | $91.33 | $90.17 | 3.04 M | $50.53 B |
| 04/15/2024 | $91.98 | $91.30 (-0.74%) | $92.78 | $90.75 | 3.68 M | $50.67 B |
| 04/12/2024 | $92.76 | $91.31 (-1.56%) | $92.81 | $91.15 | 3.59 M | $50.68 B |
| 04/11/2024 | $92.84 | $93.18 (0.37%) | $93.56 | $92.48 | 2.99 M | $51.71 B |
| 04/10/2024 | $91.78 | $92.63 (0.93%) | $92.71 | $90.57 | 3.49 M | $51.41 B |
| 04/09/2024 | $92.10 | $92.61 (0.55%) | $93.20 | $92.00 | 4.24 M | $51.40 B |
| 04/08/2024 | $91.20 | $91.93 (0.8%) | $92.89 | $91.20 | 3.71 M | $51.02 B |
| 04/05/2024 | $90.43 | $91.03 (0.66%) | $91.42 | $89.54 | 3.51 M | $50.52 B |
| 04/04/2024 | $94.49 | $90.54 (-4.18%) | $95.67 | $90.23 | 5.86 M | $50.25 B |
