Loading... Please wait... Loading... Please wait...
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/28/2024 | $101.53 | $101.33 (-0.2%) | $101.76 | $100.92 | 6.96 M | $157.37 B |
| 06/27/2024 | $102.20 | $101.57 (-0.62%) | $102.29 | $101.09 | 4.15 M | $157.74 B |
| 06/26/2024 | $101.47 | $101.96 (0.48%) | $102.26 | $101.45 | 4.32 M | $158.34 B |
| 06/25/2024 | $102.00 | $102.04 (0.04%) | $102.16 | $101.35 | 7.27 M | $158.47 B |
| 06/24/2024 | $100.19 | $101.87 (1.68%) | $102.06 | $99.86 | 6.49 M | $158.20 B |
| 06/21/2024 | $99.89 | $99.92 (0.03%) | $100.50 | $98.93 | 10.03 M | $155.18 B |
| 06/20/2024 | $101.46 | $101.20 (-0.26%) | $101.74 | $100.60 | 4.65 M | $157.16 B |
| 06/18/2024 | $99.33 | $101.24 (1.92%) | $101.87 | $99.31 | 5.99 M | $157.23 B |
| 06/17/2024 | $101.68 | $102.05 (0.36%) | $102.20 | $101.23 | 4.84 M | $158.48 B |
| 06/14/2024 | $101.95 | $102.20 (0.25%) | $102.33 | $101.51 | 5.64 M | $158.72 B |
| 06/13/2024 | $102.67 | $101.98 (-0.67%) | $102.67 | $101.58 | 4.26 M | $158.37 B |
| 06/12/2024 | $104.25 | $102.65 (-1.53%) | $104.31 | $102.24 | 4.08 M | $159.42 B |
| 06/11/2024 | $103.48 | $103.82 (0.33%) | $103.96 | $102.58 | 3.75 M | $161.23 B |
| 06/10/2024 | $103.55 | $103.68 (0.13%) | $103.88 | $102.60 | 3.82 M | $161.02 B |
| 06/07/2024 | $103.92 | $103.61 (-0.3%) | $104.35 | $103.56 | 2.51 M | $160.91 B |
| 06/06/2024 | $104.00 | $104.24 (0.23%) | $104.90 | $103.53 | 4.85 M | $161.88 B |
| 06/05/2024 | $103.95 | $104.07 (0.12%) | $104.24 | $102.98 | 5.27 M | $161.62 B |
| 06/04/2024 | $102.91 | $103.79 (0.86%) | $104.11 | $102.56 | 5.08 M | $161.19 B |
| 06/03/2024 | $101.24 | $102.96 (1.7%) | $103.18 | $100.62 | 6.33 M | $159.90 B |
| 05/31/2024 | $99.28 | $101.38 (2.12%) | $101.52 | $99.28 | 7.53 M | $157.44 B |
| 05/30/2024 | $99.69 | $99.41 (-0.28%) | $99.80 | $98.96 | 3.88 M | $154.38 B |
| 05/29/2024 | $99.85 | $99.60 (-0.25%) | $99.99 | $99.21 | 4.47 M | $154.68 B |
| 05/28/2024 | $99.34 | $100.05 (0.71%) | $100.13 | $99.05 | 3.56 M | $155.38 B |
| 05/24/2024 | $100.24 | $99.93 (-0.31%) | $100.79 | $99.59 | 4.05 M | $155.19 B |
| 05/23/2024 | $100.61 | $99.65 (-0.95%) | $100.61 | $99.21 | 4.57 M | $154.76 B |
| 05/22/2024 | $99.53 | $101.07 (1.55%) | $101.18 | $99.21 | 4.41 M | $156.96 B |
| 05/21/2024 | $99.90 | $100.23 (0.33%) | $100.81 | $99.34 | 6.20 M | $155.66 B |
| 05/20/2024 | $99.87 | $99.59 (-0.28%) | $100.47 | $99.42 | 5.34 M | $154.66 B |
| 05/17/2024 | $100.94 | $99.83 (-1.1%) | $100.94 | $99.80 | 5.31 M | $155.04 B |
| 05/16/2024 | $100.71 | $100.66 (-0.05%) | $101.46 | $100.52 | 4.42 M | $156.32 B |
| 05/15/2024 | $100.00 | $100.57 (0.57%) | $100.64 | $99.84 | 3.23 M | $156.19 B |
| 05/14/2024 | $99.50 | $99.84 (0.34%) | $100.14 | $99.41 | 3.29 M | $155.05 B |
| 05/13/2024 | $99.98 | $99.29 (-0.69%) | $100.23 | $99.03 | 3.85 M | $154.20 B |
| 05/10/2024 | $99.60 | $99.66 (0.06%) | $99.99 | $99.34 | 4.15 M | $154.77 B |
| 05/09/2024 | $98.43 | $99.46 (1.05%) | $99.48 | $98.19 | 3.84 M | $154.46 B |
| 05/08/2024 | $97.55 | $98.25 (0.72%) | $98.51 | $97.18 | 5.78 M | $152.58 B |
| 05/07/2024 | $98.00 | $97.53 (-0.48%) | $98.41 | $97.36 | 3.96 M | $151.46 B |
| 05/06/2024 | $97.76 | $97.45 (-0.32%) | $97.90 | $96.65 | 4.52 M | $151.34 B |
| 05/03/2024 | $97.47 | $97.40 (-0.07%) | $98.03 | $96.33 | 5.61 M | $151.26 B |
| 05/02/2024 | $96.38 | $97.31 (0.96%) | $97.99 | $95.88 | 5.61 M | $151.12 B |
| 05/01/2024 | $94.64 | $96.05 (1.49%) | $97.23 | $94.63 | 6.46 M | $149.17 B |
| 04/30/2024 | $95.62 | $94.94 (-0.71%) | $95.86 | $94.42 | 6.59 M | $147.44 B |
| 04/29/2024 | $95.05 | $95.60 (0.58%) | $95.74 | $95.03 | 3.51 M | $148.47 B |
| 04/26/2024 | $95.80 | $95.02 (-0.81%) | $96.62 | $94.94 | 5.39 M | $147.57 B |
| 04/25/2024 | $99.50 | $96.09 (-3.43%) | $99.90 | $95.95 | 7.42 M | $149.23 B |
| 04/24/2024 | $96.80 | $99.02 (2.29%) | $99.10 | $95.64 | 13.57 M | $153.78 B |
| 04/23/2024 | $94.39 | $97.66 (3.46%) | $97.71 | $93.84 | 13.11 M | $151.67 B |
| 04/22/2024 | $93.51 | $94.06 (0.59%) | $94.28 | $92.94 | 8.66 M | $146.08 B |
| 04/19/2024 | $91.54 | $93.77 (2.44%) | $94.03 | $91.38 | 8.71 M | $145.62 B |
| 04/18/2024 | $90.79 | $91.20 (0.45%) | $91.23 | $90.65 | 4.04 M | $141.63 B |
| 04/17/2024 | $89.89 | $90.58 (0.77%) | $90.63 | $89.30 | 4.77 M | $140.67 B |
| 04/16/2024 | $88.60 | $89.50 (1.02%) | $89.65 | $88.43 | 4.62 M | $138.99 B |
| 04/15/2024 | $89.27 | $88.60 (-0.75%) | $89.60 | $87.82 | 7.77 M | $137.60 B |
| 04/12/2024 | $89.12 | $88.85 (-0.3%) | $89.54 | $88.66 | 5.52 M | $137.98 B |
| 04/11/2024 | $89.90 | $89.43 (-0.52%) | $89.91 | $88.87 | 5.93 M | $138.88 B |
| 04/10/2024 | $89.73 | $89.72 (-0.01%) | $90.03 | $88.66 | 9.60 M | $139.34 B |
| 04/09/2024 | $90.50 | $91.07 (0.63%) | $91.22 | $90.41 | 5.07 M | $141.43 B |
| 04/08/2024 | $89.83 | $90.32 (0.55%) | $90.42 | $89.58 | 5.30 M | $140.27 B |
| 04/05/2024 | $90.04 | $89.48 (-0.62%) | $90.21 | $88.96 | 5.12 M | $138.96 B |
| 04/04/2024 | $91.59 | $90.10 (-1.63%) | $91.59 | $90.01 | 5.47 M | $139.93 B |
| 04/03/2024 | $91.84 | $91.00 (-0.91%) | $92.05 | $90.94 | 4.82 M | $141.32 B |
| 04/02/2024 | $91.43 | $91.82 (0.43%) | $92.29 | $91.40 | 4.86 M | $142.60 B |
| 04/01/2024 | $91.40 | $91.44 (0.04%) | $92.45 | $91.23 | 6.48 M | $142.01 B |
