Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $77.13 | $75.37 (-2.28%) | $79.05 | $74.55 | 128.30 M | $113.66 B |
| 06/27/2024 | $93.77 | $94.19 (0.45%) | $94.74 | $93.39 | 25.77 M | $142.04 B |
| 06/26/2024 | $94.09 | $94.06 (-0.03%) | $94.48 | $93.15 | 10.16 M | $141.84 B |
| 06/25/2024 | $97.31 | $94.75 (-2.63%) | $97.64 | $94.50 | 9.04 M | $142.88 B |
| 06/24/2024 | $97.30 | $97.17 (-0.13%) | $98.04 | $96.68 | 9.47 M | $146.53 B |
| 06/21/2024 | $95.96 | $97.18 (1.27%) | $97.21 | $95.42 | 15.57 M | $147.05 B |
| 06/20/2024 | $93.88 | $95.57 (1.8%) | $96.09 | $93.52 | 9.39 M | $144.62 B |
| 06/18/2024 | $94.67 | $94.78 (0.12%) | $95.26 | $94.21 | 6.71 M | $143.42 B |
| 06/17/2024 | $92.01 | $95.00 (3.25%) | $95.12 | $92.01 | 6.38 M | $143.75 B |
| 06/14/2024 | $93.80 | $93.39 (-0.44%) | $94.78 | $93.30 | 7.43 M | $141.32 B |
| 06/13/2024 | $94.04 | $94.18 (0.15%) | $94.53 | $93.72 | 8.35 M | $142.51 B |
| 06/12/2024 | $96.35 | $93.68 (-2.77%) | $96.50 | $93.50 | 9.86 M | $141.76 B |
| 06/11/2024 | $95.52 | $95.87 (0.37%) | $96.00 | $94.52 | 7.30 M | $145.07 B |
| 06/10/2024 | $95.73 | $96.00 (0.28%) | $96.99 | $95.60 | 7.04 M | $145.27 B |
| 06/07/2024 | $95.39 | $96.55 (1.22%) | $97.94 | $95.30 | 9.40 M | $146.10 B |
| 06/06/2024 | $94.86 | $95.72 (0.91%) | $96.80 | $93.99 | 9.76 M | $144.84 B |
| 06/05/2024 | $95.32 | $94.32 (-1.05%) | $95.32 | $93.70 | 7.46 M | $142.73 B |
| 06/04/2024 | $94.29 | $94.74 (0.48%) | $95.11 | $93.41 | 7.84 M | $143.36 B |
| 06/03/2024 | $94.52 | $94.40 (-0.13%) | $95.25 | $94.05 | 9.67 M | $142.85 B |
| 05/31/2024 | $93.50 | $95.05 (1.66%) | $95.07 | $92.97 | 12.57 M | $143.83 B |
| 05/30/2024 | $92.23 | $93.45 (1.32%) | $93.88 | $91.96 | 9.31 M | $141.41 B |
| 05/29/2024 | $91.68 | $91.67 (-0.01%) | $92.72 | $91.38 | 7.24 M | $138.72 B |
| 05/28/2024 | $91.74 | $92.00 (0.28%) | $92.52 | $91.35 | 10.83 M | $139.21 B |
| 05/24/2024 | $91.77 | $91.75 (-0.02%) | $92.20 | $91.49 | 6.94 M | $138.84 B |
| 05/23/2024 | $92.45 | $91.40 (-1.14%) | $92.58 | $91.15 | 7.73 M | $138.31 B |
| 05/22/2024 | $91.95 | $92.50 (0.6%) | $92.76 | $91.65 | 7.61 M | $139.97 B |
| 05/21/2024 | $91.57 | $92.82 (1.37%) | $92.85 | $91.45 | 7.81 M | $140.46 B |
| 05/20/2024 | $92.25 | $91.77 (-0.52%) | $92.70 | $90.83 | 9.70 M | $138.87 B |
| 05/17/2024 | $92.01 | $92.18 (0.18%) | $92.29 | $91.34 | 12.02 M | $139.49 B |
| 05/16/2024 | $91.69 | $91.77 (0.09%) | $92.84 | $91.53 | 12.71 M | $138.87 B |
| 05/15/2024 | $92.29 | $91.67 (-0.67%) | $92.62 | $90.85 | 15.61 M | $138.72 B |
| 05/14/2024 | $92.99 | $92.79 (-0.22%) | $94.34 | $92.60 | 7.81 M | $140.41 B |
| 05/13/2024 | $91.27 | $92.72 (1.59%) | $92.77 | $91.15 | 8.79 M | $140.30 B |
| 05/10/2024 | $93.07 | $90.94 (-2.29%) | $93.14 | $90.88 | 10.55 M | $137.61 B |
| 05/09/2024 | $93.64 | $93.39 (-0.27%) | $93.98 | $93.01 | 6.43 M | $141.32 B |
| 05/08/2024 | $93.12 | $93.59 (0.5%) | $93.64 | $92.73 | 5.37 M | $141.62 B |
| 05/07/2024 | $94.08 | $93.78 (-0.32%) | $94.32 | $93.21 | 7.11 M | $141.91 B |
| 05/06/2024 | $92.81 | $93.36 (0.59%) | $93.37 | $92.48 | 6.70 M | $141.27 B |
| 05/03/2024 | $93.09 | $92.15 (-1.01%) | $93.65 | $91.87 | 5.74 M | $139.44 B |
| 05/02/2024 | $91.33 | $92.41 (1.18%) | $92.45 | $90.91 | 7.33 M | $139.83 B |
| 05/01/2024 | $91.81 | $90.34 (-1.6%) | $91.87 | $90.09 | 9.78 M | $136.70 B |
| 04/30/2024 | $92.91 | $92.26 (-0.7%) | $93.51 | $92.25 | 6.49 M | $139.61 B |
| 04/29/2024 | $94.44 | $94.06 (-0.4%) | $94.89 | $93.70 | 5.03 M | $142.33 B |
| 04/26/2024 | $94.59 | $94.12 (-0.5%) | $95.42 | $93.91 | 6.12 M | $142.42 B |
| 04/25/2024 | $94.00 | $93.94 (-0.06%) | $94.79 | $92.44 | 5.32 M | $142.15 B |
| 04/24/2024 | $94.10 | $94.64 (0.57%) | $95.19 | $94.10 | 6.49 M | $143.21 B |
| 04/23/2024 | $94.37 | $94.02 (-0.37%) | $94.72 | $93.91 | 6.58 M | $142.27 B |
| 04/22/2024 | $94.63 | $94.19 (-0.46%) | $95.06 | $93.85 | 8.64 M | $142.53 B |
| 04/19/2024 | $95.42 | $94.53 (-0.93%) | $96.22 | $94.49 | 11.24 M | $143.04 B |
| 04/18/2024 | $95.16 | $95.74 (0.61%) | $95.88 | $94.53 | 10.06 M | $144.87 B |
| 04/17/2024 | $94.61 | $94.84 (0.24%) | $95.07 | $93.66 | 10.18 M | $143.51 B |
| 04/16/2024 | $93.04 | $93.39 (0.38%) | $94.19 | $91.65 | 10.39 M | $141.32 B |
| 04/15/2024 | $93.59 | $93.10 (-0.52%) | $93.92 | $92.54 | 11.60 M | $140.88 B |
| 04/12/2024 | $92.01 | $92.00 (-0.01%) | $92.87 | $91.12 | 10.91 M | $139.21 B |
| 04/11/2024 | $91.23 | $92.00 (0.84%) | $92.41 | $90.83 | 15.33 M | $139.21 B |
| 04/10/2024 | $89.90 | $89.00 (-1%) | $90.10 | $88.77 | 7.93 M | $134.67 B |
| 04/09/2024 | $90.00 | $91.00 (1.11%) | $91.16 | $89.87 | 7.19 M | $137.70 B |
| 04/08/2024 | $89.11 | $90.00 (1%) | $90.26 | $88.80 | 8.45 M | $136.19 B |
| 04/05/2024 | $89.15 | $88.84 (-0.35%) | $90.25 | $88.80 | 9.72 M | $134.43 B |
| 04/04/2024 | $90.95 | $89.07 (-2.07%) | $91.05 | $88.89 | 12.11 M | $134.78 B |
| 04/03/2024 | $91.01 | $90.33 (-0.75%) | $91.44 | $90.28 | 8.88 M | $136.69 B |
| 04/02/2024 | $91.76 | $90.95 (-0.88%) | $91.90 | $90.64 | 11.11 M | $137.63 B |
| 04/01/2024 | $93.81 | $92.56 (-1.33%) | $93.92 | $91.69 | 10.36 M | $140.06 B |
